23.62
-0.24(-1.01%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.7 | 23.86 | 23.86 | 23.92 | 23.58 | 495,178 |
| December 03, 2025 | 24.02 | 23.96 | 23.96 | 24.02 | 23.4 | 723,311 |
| December 02, 2025 | 23.9 | 24.02 | 24.02 | 24.3 | 23.8 | 1.42M |
| December 01, 2025 | 23.6 | 23.9 | 23.9 | 24.04 | 23.6 | 1.07M |
| November 28, 2025 | 23.76 | 23.6 | 23.6 | 23.92 | 23.6 | 740,388 |
| November 27, 2025 | 23.28 | 23.58 | 23.58 | 23.74 | 23.28 | 571,307 |
| November 26, 2025 | 23.38 | 23.38 | 23.38 | 23.66 | 23.16 | 1.22M |
| November 25, 2025 | 23.68 | 23.46 | 23.46 | 24.08 | 23.34 | 1.34M |
| November 24, 2025 | 22.86 | 24.52 | 24.52 | 24.52 | 22.84 | 9.23M |
| November 21, 2025 | 23.28 | 22.86 | 22.86 | 23.28 | 22.68 | 1.74M |
| November 20, 2025 | 23.5 | 23.56 | 23.56 | 23.8 | 23.3 | 801,761 |
| November 19, 2025 | 23.66 | 23.82 | 23.82 | 24 | 23.54 | 1.86M |
| November 18, 2025 | 24.14 | 23.66 | 23.66 | 24.42 | 23.46 | 1.75M |
| November 17, 2025 | 24.2 | 24.34 | 24.34 | 24.56 | 24.14 | 1.57M |
| November 14, 2025 | 23.9 | 24.42 | 24.42 | 24.92 | 23.9 | 2.19M |
| November 13, 2025 | 23.62 | 24.34 | 24.34 | 24.34 | 23.6 | 1.98M |
| November 12, 2025 | 22.58 | 23.98 | 23.98 | 23.98 | 22.58 | 2.12M |
| November 11, 2025 | 22.78 | 22.92 | 22.92 | 22.94 | 22.42 | 925,275 |
| November 10, 2025 | 22 | 22.52 | 22.52 | 22.64 | 22 | 1.57M |
| November 07, 2025 | 21.32 | 22.02 | 22.02 | 22.08 | 21.32 | 1.58M |
| November 06, 2025 | 20.78 | 21.28 | 21.28 | 21.28 | 20.78 | 1.03M |
| November 05, 2025 | 20.92 | 20.78 | 20.78 | 20.92 | 20.58 | 1.25M |
| November 04, 2025 | 20.76 | 20.88 | 20.88 | 21.02 | 20.72 | 968,012 |
| November 03, 2025 | 20.42 | 20.68 | 20.68 | 20.7 | 20.3 | 759,270 |
| October 31, 2025 | 20.54 | 20.42 | 20.42 | 20.68 | 20.42 | 1.3M |
| October 30, 2025 | 20.58 | 20.56 | 20.56 | 20.94 | 20.34 | 1.43M |
| October 28, 2025 | 20.62 | 20.58 | 20.58 | 20.7 | 20.5 | 1.41M |
| October 27, 2025 | 20.8 | 20.52 | 20.52 | 20.8 | 20.44 | 1.41M |
| October 26, 2025 | 20.8 | 20.52 | 20.52 | 20.8 | 20.44 | 975,674 |
| October 24, 2025 | 20.8 | 20.7 | 20.7 | 20.98 | 20.6 | 1.1M |
| October 23, 2025 | 20.86 | 20.64 | 20.64 | 20.86 | 20.44 | 1.36M |
| October 22, 2025 | 20.98 | 20.86 | 20.86 | 21.08 | 20.78 | 644,713 |
| October 21, 2025 | 21.06 | 20.9 | 20.9 | 21.2 | 20.74 | 1.33M |
| October 20, 2025 | 20.9 | 21.06 | 21.06 | 21.22 | 20.48 | 1.92M |
| October 17, 2025 | 21 | 20.72 | 20.72 | 21.22 | 20.56 | 1.56M |
| October 16, 2025 | 21.7 | 21.38 | 21.38 | 21.7 | 21.04 | 1.15M |
| October 15, 2025 | 22.16 | 21.7 | 21.7 | 22.16 | 21.5 | 891,563 |
| October 14, 2025 | 22.18 | 22.06 | 22.06 | 22.18 | 21.82 | 737,405 |
| October 13, 2025 | 21.88 | 21.92 | 21.92 | 22 | 21.6 | 451,178 |
| October 10, 2025 | 22.02 | 22.02 | 22.02 | 22.24 | 21.94 | 610,214 |
| October 09, 2025 | 22.02 | 22.34 | 22.34 | 22.6 | 22.02 | 814,832 |
| October 08, 2025 | 21.82 | 21.94 | 21.94 | 21.98 | 21.78 | 613,614 |
| October 06, 2025 | 22.2 | 21.74 | 21.74 | 22.2 | 21.6 | 476,000 |
| October 03, 2025 | 22.1 | 22.14 | 22.14 | 22.2 | 21.88 | 480,264 |
| October 02, 2025 | 22.26 | 22.04 | 22.04 | 22.26 | 21.8 | 2.17M |
| September 30, 2025 | 21.96 | 22.26 | 22.26 | 22.28 | 21.96 | 1.11M |
| September 29, 2025 | 21.86 | 22.14 | 22.14 | 22.28 | 21.86 | 809,199 |
| September 26, 2025 | 22.22 | 21.92 | 21.92 | 22.22 | 21.82 | 562,000 |
| September 25, 2025 | 22.58 | 21.92 | 21.92 | 22.58 | 21.92 | 726,354 |
| September 24, 2025 | 22.4 | 22.7 | 22.7 | 22.72 | 22.4 | 919,000 |
| September 23, 2025 | 22.74 | 22.4 | 22.4 | 22.74 | 22.4 | 308,832 |
| September 22, 2025 | 23.38 | 22.76 | 22.76 | 23.38 | 22.7 | 535,440 |
| September 19, 2025 | 23.14 | 23.38 | 23.38 | 23.6 | 23.14 | 2.55M |
| September 18, 2025 | 23.94 | 22.98 | 22.98 | 24.1 | 22.9 | 974,736 |
| September 17, 2025 | 23.52 | 23.62 | 23.62 | 23.82 | 23.28 | 897,165 |
| September 16, 2025 | 23.98 | 23.76 | 23.76 | 24.16 | 23.7 | 1M |
| September 15, 2025 | 23.68 | 23.66 | 23.66 | 23.94 | 23.62 | 685,500 |
| September 12, 2025 | 24.14 | 23.68 | 23.68 | 24.4 | 23.54 | 607,377 |
| September 11, 2025 | 23.74 | 24.16 | 24.16 | 24.28 | 23.6 | 1.1M |
| September 10, 2025 | 23.8 | 23.94 | 23.94 | 24.08 | 23.62 | 993,588 |