HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	29.66	30.46	29.66	30.22	-	0.40%	146,518
Aug 10, 2026	29.86	30.24	29.84	30.10	30.10	0.94%	1,091,146
Aug 7, 2026	30.20	30.44	29.62	29.82	29.82	-1.84%	1,286,802
Aug 6, 2026	30.72	30.92	30.18	30.38	30.38	-1.81%	1,232,367
Aug 5, 2026	31.06	31.06	30.66	30.94	30.94	-0.39%	1,505,585
Aug 4, 2026	31.10	31.50	30.80	31.06	31.06	-1.08%	1,106,925
Aug 3, 2026	32.08	32.08	31.32	31.40	31.40	-0.76%	1,276,106
Jul 31, 2026	32.58	32.58	31.54	31.64	31.64	-2.89%	1,531,164
Jul 30, 2026	32.08	32.62	32.06	32.58	32.58	1.56%	1,558,994
Jul 29, 2026	31.34	32.30	31.34	32.08	32.08	1.13%	984,680
Jul 28, 2026	30.88	31.86	30.88	31.72	31.72	1.93%	1,443,562
Jul 27, 2026	30.82	31.38	30.82	31.12	31.12	0.45%	902,070
Jul 24, 2026	31.60	31.60	30.84	30.98	30.98	-2.09%	887,903
Jul 23, 2026	31.14	31.66	31.14	31.64	31.64	1.48%	1,390,865
Jul 22, 2026	31.22	31.50	30.94	31.18	31.18	-0.19%	1,164,617
Jul 21, 2026	31.50	32.04	30.90	31.24	31.24	-2.38%	2,382,724
Jul 20, 2026	31.00	32.16	31.00	32.00	32.00	2.37%	3,063,434
Jul 17, 2026	30.70	31.30	30.70	31.26	31.26	2.56%	2,262,634
Jul 16, 2026	30.24	30.84	30.12	30.48	30.48	0.79%	1,380,863
Jul 15, 2026	30.22	30.46	29.92	30.24	30.24	0.40%	2,077,196
Jul 14, 2026	29.80	30.14	29.46	30.12	30.12	1.01%	1,446,265
Jul 13, 2026	29.20	29.92	29.02	29.82	29.82	2.12%	1,896,238
Jul 10, 2026	29.20	29.30	28.80	29.20	29.20	0.07%	1,894,514
Jul 9, 2026	29.38	29.86	29.04	29.18	29.18	-0.88%	2,194,438
Jul 8, 2026	28.52	29.52	28.52	29.44	29.44	2.58%	1,828,166
Jul 7, 2026	28.86	29.00	28.62	28.70	28.70	-0.55%	1,387,646
Jul 6, 2026	28.14	28.86	28.14	28.86	28.86	2.05%	1,614,101
Jul 3, 2026	27.58	28.32	27.58	28.28	28.28	2.61%	1,918,791
Jul 2, 2026	27.04	27.62	26.62	27.56	27.56	2.53%	4,791,634
Jun 30, 2026	27.58	27.80	26.88	26.88	26.88	-2.47%	2,776,800
Jun 29, 2026	27.34	27.70	26.92	27.56	27.56	0.80%	1,459,238
Jun 26, 2026	27.28	27.74	26.98	27.34	27.34	-1.16%	2,698,270
Jun 25, 2026	27.34	27.80	27.20	27.66	27.66	0.44%	2,309,100
Jun 24, 2026	27.56	27.78	27.34	27.54	27.54	-0.07%	1,028,380
Jun 23, 2026	27.52	27.96	27.46	27.56	27.56	-0.86%	1,892,129
Jun 22, 2026	27.52	27.86	27.16	27.80	27.80	-0.22%	2,128,185
Jun 18, 2026	28.56	28.64	27.66	27.86	27.86	-2.52%	5,097,539
Jun 17, 2026	29.02	29.10	28.30	28.58	28.58	-2.26%	2,415,380
Jun 16, 2026	29.28	29.64	29.02	29.24	29.24	-0.75%	1,488,704
Jun 15, 2026	30.06	30.52	29.40	29.46	29.46	-1.07%	1,593,140
Jun 12, 2026	29.18	30.10	29.18	29.78	29.78	1.29%	1,334,131
Jun 11, 2026	29.56	29.82	29.14	29.40	29.40	-0.88%	928,840
Jun 10, 2026	29.08	29.76	29.08	29.66	29.66	0.61%	1,044,728
Jun 9, 2026	29.20	29.66	29.00	29.48	29.48	1.59%	1,650,335
Jun 8, 2026	29.30	29.30	28.70	29.02	29.02	-2.09%	2,338,689
Jun 5, 2026	29.48	29.64	29.30	29.64	29.64	0.61%	3,030,474
Jun 4, 2026	29.70	29.94	29.46	29.46	29.46	-1.87%	2,079,290
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