HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.68	30.68	29.80	30.02	30.02	-1.44%	1,906,500
Jun 2, 2026	30.40	30.50	30.08	30.46	30.46	0.23%	1,149,630
Jun 1, 2026	30.82	31.44	30.44	31.16	30.39	1.10%	1,721,890
May 29, 2026	30.96	31.34	30.34	30.82	30.06	0.06%	4,127,060
May 28, 2026	31.06	31.40	30.74	30.80	30.04	-1.72%	3,359,169
May 27, 2026	31.40	31.48	31.00	31.34	30.57	-0.32%	2,422,225
May 26, 2026	31.40	31.50	31.12	31.44	30.66	-	1,111,927
May 22, 2026	31.50	31.68	31.38	31.44	30.66	-0.51%	980,368
May 21, 2026	31.34	31.70	31.34	31.60	30.82	-0.32%	1,230,177
May 20, 2026	31.52	31.72	31.42	31.70	30.92	-	856,230
May 19, 2026	31.40	31.86	31.34	31.70	30.92	0.83%	1,169,277
May 18, 2026	31.54	31.78	31.06	31.44	30.66	-0.82%	1,032,044
May 15, 2026	31.94	31.94	31.38	31.70	30.92	-0.75%	911,189
May 14, 2026	31.72	31.98	31.68	31.94	31.15	0.88%	1,119,212
May 13, 2026	32.00	32.08	31.66	31.66	30.88	-1.06%	736,997
May 12, 2026	31.44	32.14	31.42	32.00	31.21	1.59%	1,210,157
May 11, 2026	31.30	31.58	31.30	31.50	30.72	-0.32%	881,300
May 8, 2026	31.32	31.68	31.28	31.60	30.82	0.06%	563,967
May 7, 2026	31.26	31.58	30.98	31.58	30.80	1.35%	1,494,528
May 6, 2026	31.18	31.40	30.88	31.16	30.39	0.13%	1,051,104
May 5, 2026	31.04	31.80	31.00	31.12	30.35	-1.14%	279,000
May 4, 2026	31.02	31.50	31.02	31.48	30.70	1.55%	377,731
Apr 30, 2026	31.66	31.84	31.00	31.00	30.23	-2.64%	1,285,038
Apr 29, 2026	31.80	32.08	31.62	31.84	31.05	-0.06%	482,537
Apr 28, 2026	31.68	31.96	31.60	31.86	31.07	0.50%	759,475
Apr 27, 2026	31.98	32.18	31.70	31.70	30.92	-0.25%	825,500
Apr 24, 2026	32.38	32.38	31.78	31.78	30.99	-1.85%	840,722
Apr 23, 2026	32.20	32.68	31.70	32.38	31.58	1.89%	2,157,900
Apr 22, 2026	32.26	32.44	31.78	31.78	30.99	-1.06%	1,202,500
Apr 21, 2026	31.60	32.12	31.60	32.12	31.33	1.58%	865,929
Apr 20, 2026	31.44	31.76	31.10	31.62	30.84	0.83%	797,738
Apr 17, 2026	31.46	31.52	31.00	31.36	30.59	-0.13%	1,035,676
Apr 16, 2026	31.00	31.56	31.00	31.40	30.62	0.83%	753,700
Apr 15, 2026	30.94	31.20	30.74	31.14	30.37	0.65%	1,015,757
Apr 14, 2026	30.96	31.28	30.76	30.94	30.18	-	1,189,709
Apr 13, 2026	30.88	31.10	30.74	30.94	30.18	-0.90%	870,186
Apr 10, 2026	31.26	31.32	30.92	31.22	30.45	-0.13%	1,603,585
Apr 9, 2026	31.24	31.38	31.00	31.26	30.49	-0.38%	883,675
Apr 8, 2026	30.54	31.40	30.54	31.38	30.60	2.75%	1,326,783
Apr 2, 2026	30.24	30.70	30.24	30.54	29.79	0.39%	788,220
Apr 1, 2026	30.26	30.64	30.20	30.42	29.67	1.74%	984,000
Mar 31, 2026	30.46	30.46	29.80	29.90	29.16	-0.99%	2,131,910
Mar 30, 2026	30.54	30.56	30.12	30.20	29.45	-1.95%	1,820,410
Mar 27, 2026	31.36	31.36	30.30	30.80	30.04	-	2,305,472
Mar 26, 2026	33.28	33.34	30.80	30.80	30.04	-6.61%	2,768,362
Mar 25, 2026	32.78	33.32	32.78	32.98	32.17	0.30%	948,410
Mar 24, 2026	32.88	33.12	32.42	32.88	32.07	0.74%	624,000
Mar 23, 2026	33.20	33.22	32.10	32.64	31.83	-2.16%	976,642
Mar 20, 2026	34.10	34.10	33.32	33.36	32.54	-1.53%	1,091,390
Mar 19, 2026	33.98	33.98	33.42	33.88	33.04	-0.82%	935,000