HKG:0392 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.48	36.50	35.42	35.72	35.72	-2.08%	1,624,304
Dec 4, 2025	35.80	36.88	35.80	36.48	36.48	0.66%	1,855,023
Dec 3, 2025	35.28	36.24	35.28	36.24	36.24	1.23%	1,254,633
Dec 2, 2025	34.80	35.84	34.72	35.80	35.80	2.76%	1,606,769
Dec 1, 2025	34.28	34.90	34.08	34.84	34.84	2.35%	1,834,258
Nov 28, 2025	34.36	34.36	33.86	34.04	34.04	0.18%	568,498
Nov 27, 2025	34.20	34.54	33.84	33.98	33.98	0.06%	869,050
Nov 26, 2025	33.88	34.30	33.88	33.96	33.96	-0.24%	637,341
Nov 25, 2025	33.72	34.36	33.72	34.04	34.04	1.01%	736,990
Nov 24, 2025	33.50	33.98	33.48	33.70	33.70	-	1,357,381
Nov 21, 2025	34.20	34.48	33.60	33.70	33.70	-1.98%	1,391,408
Nov 20, 2025	34.54	34.66	34.10	34.38	34.38	-0.41%	679,999
Nov 19, 2025	34.80	35.00	34.22	34.52	34.52	-0.80%	851,308
Nov 18, 2025	35.68	35.68	34.64	34.80	34.80	-1.97%	508,936
Nov 17, 2025	35.28	35.54	34.68	35.50	35.50	1.14%	1,038,000
Nov 14, 2025	34.90	35.60	34.82	35.10	35.10	-	1,214,000
Nov 13, 2025	36.26	36.32	34.92	35.10	35.10	-3.09%	1,638,375
Nov 12, 2025	35.68	36.26	35.42	36.22	36.22	2.03%	1,383,084
Nov 11, 2025	34.78	35.66	34.78	35.50	35.50	1.08%	1,423,265
Nov 10, 2025	34.86	35.18	34.60	35.12	35.12	0.86%	973,793
Nov 7, 2025	35.10	35.18	34.50	34.82	34.82	-0.57%	776,998
Nov 6, 2025	34.50	35.16	34.50	35.02	35.02	1.21%	1,787,911
Nov 5, 2025	34.38	34.74	33.88	34.60	34.60	0.64%	714,197
Nov 4, 2025	33.92	34.52	33.92	34.38	34.38	0.82%	712,971
Nov 3, 2025	34.50	34.50	33.90	34.10	34.10	-	622,288
Oct 31, 2025	34.28	34.64	34.10	34.10	34.10	-1.22%	907,734
Oct 30, 2025	35.00	35.00	34.34	34.52	34.52	-0.29%	711,869
Oct 28, 2025	35.00	35.06	34.50	34.62	34.62	-0.75%	752,752
Oct 27, 2025	34.46	35.04	34.24	34.88	34.88	1.99%	995,565
Oct 24, 2025	34.58	34.68	33.90	34.20	34.20	-1.10%	1,289,953
Oct 23, 2025	34.40	34.64	34.08	34.58	34.58	0.35%	612,259
Oct 22, 2025	34.00	34.60	33.88	34.46	34.46	1.53%	987,583
Oct 21, 2025	34.12	34.36	33.92	33.94	33.94	0.06%	428,774
Oct 20, 2025	33.88	34.50	33.60	33.92	33.92	0.41%	723,440
Oct 17, 2025	33.88	34.28	33.48	33.78	33.78	-1.00%	1,021,935
Oct 16, 2025	33.52	34.26	33.52	34.12	34.12	1.37%	884,589
Oct 15, 2025	32.96	33.86	32.96	33.66	33.66	1.94%	1,088,071
Oct 14, 2025	33.06	33.62	32.88	33.02	33.02	-0.12%	951,000
Oct 13, 2025	32.50	33.08	32.22	33.06	33.06	0.55%	948,375
Oct 10, 2025	32.38	32.98	32.38	32.88	32.88	1.17%	718,600
Oct 9, 2025	32.38	32.88	32.14	32.50	32.50	1.37%	867,279
Oct 8, 2025	32.74	32.74	31.86	32.06	32.06	-0.93%	993,989
Oct 6, 2025	32.98	33.40	32.32	32.36	32.36	-0.74%	212,050
Oct 3, 2025	33.16	33.16	32.56	32.60	32.60	-1.75%	494,689
Oct 2, 2025	33.60	33.68	33.18	33.18	33.18	-0.24%	376,943
Sep 30, 2025	33.68	33.88	33.24	33.26	33.26	-0.95%	1,268,311
Sep 29, 2025	33.88	33.96	33.20	33.58	33.58	0.18%	579,905
Sep 26, 2025	33.60	33.84	33.32	33.52	33.52	-1.00%	1,190,433
Sep 25, 2025	33.90	34.18	33.62	33.86	33.86	-0.35%	1,120,356
Sep 24, 2025	34.36	34.36	33.74	33.98	33.98	-1.05%	554,325