HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.14	30.14	29.00	29.02	29.02	-3.52%	740,129
Sep 30, 2026	29.72	30.08	29.64	30.08	30.08	0.40%	1,149,359
Sep 29, 2026	30.32	30.32	29.80	29.96	29.96	-0.99%	1,056,500
Sep 28, 2026	30.00	30.32	29.58	30.26	30.26	1.95%	764,652
Sep 25, 2026	30.14	30.14	29.36	29.68	29.68	-1.20%	463,115
Sep 24, 2026	30.00	30.10	29.78	30.04	30.04	0.74%	382,169
Sep 23, 2026	29.94	30.18	29.70	29.82	29.82	-	746,190
Sep 22, 2026	29.80	30.10	29.66	29.82	29.82	-0.33%	705,182
Sep 21, 2026	29.70	29.92	29.32	29.92	29.92	1.08%	1,204,588
Sep 18, 2026	29.66	30.02	29.38	29.60	29.60	-1.27%	2,310,002
Sep 17, 2026	30.14	30.14	29.66	29.98	29.98	-0.60%	723,505
Sep 16, 2026	29.94	30.28	29.90	30.16	30.16	0.40%	1,674,000
Sep 15, 2026	29.72	30.10	29.58	30.04	30.04	1.01%	3,062,500
Sep 14, 2026	29.10	29.90	29.10	29.74	29.74	2.13%	2,158,857
Sep 11, 2026	29.98	29.98	29.08	29.12	29.12	-2.80%	3,799,415
Sep 10, 2026	30.66	30.84	29.84	29.96	29.96	-2.25%	2,053,499
Sep 9, 2026	31.40	31.88	31.30	31.50	30.65	-0.94%	1,771,500
Sep 8, 2026	31.12	31.80	31.12	31.80	30.94	2.19%	1,037,385
Sep 7, 2026	30.90	31.48	30.90	31.12	30.28	0.19%	1,019,500
Sep 4, 2026	31.14	31.58	31.00	31.06	30.22	-0.26%	1,783,925
Sep 3, 2026	30.70	31.50	30.70	31.14	30.30	0.06%	1,580,074
Sep 2, 2026	31.12	31.22	30.66	31.12	30.28	-0.45%	2,097,000
Sep 1, 2026	31.78	31.80	31.08	31.26	30.42	-3.22%	1,995,136
Aug 31, 2026	30.80	32.30	30.80	32.30	31.43	3.86%	7,802,800
Aug 28, 2026	30.60	31.24	30.54	31.10	30.26	1.63%	1,097,000
Aug 27, 2026	31.08	31.08	30.32	30.60	29.77	-0.33%	1,365,536
Aug 26, 2026	31.50	31.92	30.60	30.70	29.87	-2.48%	2,475,500
Aug 25, 2026	31.36	31.60	31.10	31.48	30.63	0.38%	2,324,121
Aug 24, 2026	31.08	31.42	30.72	31.36	30.51	0.90%	2,211,768
Aug 21, 2026	31.10	31.22	30.78	31.08	30.24	0.71%	1,318,501
Aug 20, 2026	30.38	31.10	30.38	30.86	30.03	1.58%	1,312,802
Aug 19, 2026	30.22	30.38	29.96	30.38	29.56	1.27%	1,001,990
Aug 18, 2026	30.00	30.10	29.90	30.00	29.19	-	694,118
Aug 17, 2026	29.84	30.18	29.74	30.00	29.19	0.54%	565,750
Aug 14, 2026	29.64	29.88	29.34	29.84	29.03	1.15%	1,894,353
Aug 13, 2026	29.70	29.88	29.36	29.50	28.70	-1.01%	1,994,908
Aug 12, 2026	29.90	30.04	29.68	29.80	29.00	-1.32%	1,813,881
Aug 11, 2026	29.66	30.46	29.66	30.20	29.39	0.33%	1,420,244
Aug 10, 2026	29.86	30.24	29.84	30.10	29.29	0.94%	1,091,146
Aug 7, 2026	30.20	30.44	29.62	29.82	29.02	-1.84%	1,286,802
Aug 6, 2026	30.72	30.92	30.18	30.38	29.56	-1.81%	1,232,367
Aug 5, 2026	31.06	31.06	30.66	30.94	30.11	-0.39%	1,505,585
Aug 4, 2026	31.10	31.50	30.80	31.06	30.22	-1.08%	1,106,925
Aug 3, 2026	32.08	32.08	31.32	31.40	30.55	-0.76%	1,276,106
Jul 31, 2026	32.58	32.58	31.54	31.64	30.79	-2.89%	1,531,164
Jul 30, 2026	32.08	32.62	32.06	32.58	31.70	1.56%	1,558,994
Jul 29, 2026	31.34	32.30	31.34	32.08	31.21	1.13%	984,680
Jul 28, 2026	30.88	31.86	30.88	31.72	30.86	1.93%	1,443,562
Jul 27, 2026	30.82	31.38	30.82	31.12	30.28	0.45%	902,070
Jul 24, 2026	31.60	31.60	30.84	30.98	30.14	-2.09%	887,903