HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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