HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	31.26	31.58	30.98	31.58	31.58	1.35%	1,494,528
May 6, 2026	31.18	31.40	30.88	31.16	31.16	0.13%	1,051,104
May 5, 2026	31.04	31.80	31.00	31.12	31.12	-1.14%	279,000
May 4, 2026	31.02	31.50	31.02	31.48	31.48	1.55%	377,731
Apr 30, 2026	31.66	31.84	31.00	31.00	31.00	-2.64%	1,285,038
Apr 29, 2026	31.80	32.08	31.62	31.84	31.84	-0.06%	482,537
Apr 28, 2026	31.68	31.96	31.60	31.86	31.86	0.50%	759,475
Apr 27, 2026	31.98	32.18	31.70	31.70	31.70	-0.25%	825,500
Apr 24, 2026	32.38	32.38	31.78	31.78	31.78	-1.85%	840,722
Apr 23, 2026	32.20	32.68	31.70	32.38	32.38	1.89%	2,157,900
Apr 22, 2026	32.26	32.44	31.78	31.78	31.78	-1.06%	1,202,500
Apr 21, 2026	31.60	32.12	31.60	32.12	32.12	1.58%	865,929
Apr 20, 2026	31.44	31.76	31.10	31.62	31.62	0.83%	797,738
Apr 17, 2026	31.46	31.52	31.00	31.36	31.36	-0.13%	1,035,676
Apr 16, 2026	31.00	31.56	31.00	31.40	31.40	0.83%	753,700
Apr 15, 2026	30.94	31.20	30.74	31.14	31.14	0.65%	1,015,757
Apr 14, 2026	30.96	31.28	30.76	30.94	30.94	-	1,189,709
Apr 13, 2026	30.88	31.10	30.74	30.94	30.94	-0.90%	870,186
Apr 10, 2026	31.26	31.32	30.92	31.22	31.22	-0.13%	1,603,585
Apr 9, 2026	31.24	31.38	31.00	31.26	31.26	-0.38%	883,675
Apr 8, 2026	30.54	31.40	30.54	31.38	31.38	2.75%	1,326,783
Apr 2, 2026	30.24	30.70	30.24	30.54	30.54	0.39%	788,220
Apr 1, 2026	30.26	30.64	30.20	30.42	30.42	1.74%	984,000
Mar 31, 2026	30.46	30.46	29.80	29.90	29.90	-0.99%	2,131,910
Mar 30, 2026	30.54	30.56	30.12	30.20	30.20	-1.95%	1,820,410
Mar 27, 2026	31.36	31.36	30.30	30.80	30.80	-	2,305,472
Mar 26, 2026	33.28	33.34	30.80	30.80	30.80	-6.61%	2,768,362
Mar 25, 2026	32.78	33.32	32.78	32.98	32.98	0.30%	948,410
Mar 24, 2026	32.88	33.12	32.42	32.88	32.88	0.74%	624,000
Mar 23, 2026	33.20	33.22	32.10	32.64	32.64	-2.16%	976,642
Mar 20, 2026	34.10	34.10	33.32	33.36	33.36	-1.53%	1,091,390
Mar 19, 2026	33.98	33.98	33.42	33.88	33.88	-0.82%	935,000
Mar 18, 2026	34.28	34.46	33.92	34.16	34.16	-0.87%	701,883
Mar 17, 2026	34.68	35.06	34.30	34.46	34.46	-0.86%	686,071
Mar 16, 2026	35.30	35.72	34.74	34.76	34.76	-2.58%	745,409
Mar 13, 2026	35.68	36.56	35.28	35.68	35.68	-1.38%	503,829
Mar 12, 2026	35.50	36.20	35.50	36.18	36.18	1.12%	787,076
Mar 11, 2026	34.96	35.80	34.88	35.78	35.78	2.52%	792,462
Mar 10, 2026	35.48	35.48	34.80	34.90	34.90	-0.11%	662,992
Mar 9, 2026	35.30	35.30	34.20	34.94	34.94	-1.13%	1,078,005
Mar 6, 2026	34.90	35.56	34.90	35.34	35.34	0.34%	727,708
Mar 5, 2026	35.30	35.80	35.10	35.22	35.22	1.15%	646,600
Mar 4, 2026	35.28	35.64	34.32	34.82	34.82	-2.68%	1,014,976
Mar 3, 2026	35.88	36.24	35.42	35.78	35.78	0.68%	1,691,990
Mar 2, 2026	35.38	35.92	35.14	35.54	35.54	0.97%	746,386
Feb 27, 2026	35.08	35.20	34.86	35.20	35.20	-0.45%	1,202,776
Feb 26, 2026	35.52	35.72	35.10	35.36	35.36	-0.84%	651,091
Feb 25, 2026	35.70	36.20	35.52	35.66	35.66	-1.16%	837,407
Feb 24, 2026	35.68	36.12	35.56	36.08	36.08	0.95%	1,011,431
Feb 23, 2026	34.80	35.86	34.80	35.74	35.74	1.36%	545,631