HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.10	31.10	30.54	30.62	30.62	-0.91%	829,266
Nov 12, 2026	30.76	31.08	30.50	30.90	30.90	-0.52%	1,118,412
Nov 11, 2026	30.98	31.22	30.84	31.06	31.06	0.52%	794,093
Nov 10, 2026	30.52	31.06	30.52	30.90	30.90	0.59%	958,845
Nov 9, 2026	30.90	30.92	30.54	30.72	30.72	-	537,000
Nov 6, 2026	30.70	31.14	30.50	30.72	30.72	-0.52%	1,111,151
Nov 5, 2026	31.46	31.58	30.76	30.88	30.88	-1.66%	711,634
Nov 4, 2026	30.98	31.40	30.76	31.40	31.40	1.42%	2,286,899
Nov 3, 2026	30.16	30.96	30.06	30.96	30.96	2.86%	1,854,756
Nov 2, 2026	30.08	30.18	29.84	30.10	30.10	0.20%	1,656,494
Oct 30, 2026	29.82	30.04	29.40	30.04	30.04	1.76%	943,000
Oct 29, 2026	29.56	29.70	29.28	29.52	29.52	0.48%	1,070,402
Oct 28, 2026	30.06	30.06	29.16	29.38	29.38	-2.20%	1,395,000
Oct 27, 2026	30.12	30.24	29.66	30.04	30.04	-0.27%	861,000
Oct 26, 2026	29.64	30.18	29.30	30.12	30.12	2.31%	782,180
Oct 23, 2026	29.36	29.60	29.04	29.44	29.44	0.27%	2,400,500
Oct 22, 2026	30.24	30.24	29.20	29.36	29.36	-2.07%	1,295,623
Oct 21, 2026	30.30	30.30	29.68	29.98	29.98	-0.66%	1,502,958
Oct 20, 2026	30.56	30.56	29.82	30.18	30.18	-0.07%	879,953
Oct 16, 2026	30.30	30.60	29.98	30.20	30.20	0.33%	1,768,443
Oct 15, 2026	30.16	30.16	29.80	30.10	30.10	-0.20%	1,282,028
Oct 14, 2026	29.88	30.26	29.84	30.16	30.16	0.73%	1,123,000
Oct 13, 2026	29.44	29.94	29.44	29.94	29.94	0.47%	833,348
Oct 12, 2026	29.78	29.88	29.34	29.80	29.80	0.40%	1,409,200
Oct 9, 2026	29.64	29.74	29.48	29.68	29.68	0.13%	765,500
Oct 8, 2026	29.60	29.72	29.10	29.64	29.64	2.00%	1,535,476
Oct 7, 2026	29.18	29.18	28.84	29.06	29.06	0.28%	586,000
Oct 6, 2026	29.50	29.50	28.90	28.98	28.98	0.07%	468,180
Oct 5, 2026	29.12	29.14	28.86	28.96	28.96	-0.21%	456,664
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