HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.14	31.58	31.00	31.06	-	-0.26%	1,783,925
Sep 3, 2026	30.70	31.50	30.70	31.14	31.14	0.06%	1,580,074
Sep 2, 2026	31.12	31.22	30.66	31.12	31.12	-0.45%	2,097,000
Sep 1, 2026	31.78	31.80	31.08	31.26	31.26	-3.22%	1,995,136
Aug 31, 2026	30.80	32.30	30.80	32.30	32.30	3.86%	7,802,800
Aug 28, 2026	30.60	31.24	30.54	31.10	31.10	1.63%	1,097,000
Aug 27, 2026	31.08	31.08	30.32	30.60	30.60	-0.33%	1,365,536
Aug 26, 2026	31.50	31.92	30.60	30.70	30.70	-2.48%	2,475,500
Aug 25, 2026	31.36	31.60	31.10	31.48	31.48	0.38%	2,324,121
Aug 24, 2026	31.08	31.42	30.72	31.36	31.36	0.90%	2,211,768
Aug 21, 2026	31.10	31.22	30.78	31.08	31.08	0.71%	1,318,501
Aug 20, 2026	30.38	31.10	30.38	30.86	30.86	1.58%	1,312,802
Aug 19, 2026	30.22	30.38	29.96	30.38	30.38	1.27%	1,001,990
Aug 18, 2026	30.00	30.10	29.90	30.00	30.00	-	694,118
Aug 17, 2026	29.84	30.18	29.74	30.00	30.00	0.54%	565,750
Aug 14, 2026	29.64	29.88	29.34	29.84	29.84	1.15%	1,894,353
Aug 13, 2026	29.70	29.88	29.36	29.50	29.50	-1.01%	1,994,908
Aug 12, 2026	29.90	30.04	29.68	29.80	29.80	-1.32%	1,813,881
Aug 11, 2026	29.66	30.46	29.66	30.20	30.20	0.33%	1,420,244
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