23.06
+0.08(+0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.7 | 23.06 | 23.06 | 23.14 | 22.62 | 648,171 |
| September 04, 2025 | 22.8 | 22.86 | 22.86 | 23.14 | 22.8 | 774,009 |
| September 03, 2025 | 23.1 | 22.8 | 22.8 | 23.18 | 22.28 | 1.49M |
| September 02, 2025 | 22.62 | 23.1 | 23.1 | 23.18 | 22.62 | 1.01M |
| September 01, 2025 | 22.32 | 22.76 | 22.76 | 22.84 | 22.32 | 484,684 |
| August 29, 2025 | 22.18 | 22.32 | 22.32 | 22.8 | 22.12 | 1.01M |
| August 28, 2025 | 22.02 | 22.38 | 22.38 | 22.66 | 22.02 | 1.38M |
| August 27, 2025 | 23.9 | 22.54 | 22.54 | 23.9 | 22.3 | 4.57M |
| August 26, 2025 | 22.28 | 23.9 | 23.9 | 23.9 | 22.28 | 9.7M |
| August 25, 2025 | 21.92 | 22.28 | 22.28 | 22.38 | 21.92 | 1.15M |
| August 22, 2025 | 21.84 | 21.92 | 21.92 | 22.1 | 21.3 | 1.53M |
| August 21, 2025 | 22.14 | 22.06 | 22.06 | 22.24 | 22.04 | 340,231 |
| August 20, 2025 | 21.7 | 22.14 | 22.14 | 22.2 | 21.64 | 1.09M |
| August 19, 2025 | 21.4 | 21.82 | 21.82 | 21.84 | 21.32 | 1.19M |
| August 18, 2025 | 21.3 | 21.52 | 21.52 | 21.66 | 21.3 | 1.05M |
| August 15, 2025 | 22.22 | 21.42 | 21.42 | 22.22 | 21.38 | 845,335 |
| August 14, 2025 | 21.96 | 22.22 | 22.22 | 22.3 | 21.96 | 966,283 |
| August 13, 2025 | 22 | 21.9 | 21.9 | 22.24 | 21.88 | 1.09M |
| August 12, 2025 | 21.6 | 21.7 | 21.7 | 21.86 | 21.6 | 647,462 |
| August 11, 2025 | 21.72 | 21.8 | 21.8 | 22.14 | 21.5 | 1.12M |
| August 08, 2025 | 22 | 22 | 22 | 22.3 | 21.88 | 944,729 |
| August 07, 2025 | 21.84 | 22.16 | 22.16 | 22.4 | 21.84 | 462,188 |
| August 06, 2025 | 21.74 | 22.16 | 22.16 | 22.26 | 21.74 | 1.28M |
| August 05, 2025 | 21.64 | 21.74 | 21.74 | 21.86 | 21.56 | 705,700 |
| August 04, 2025 | 21.5 | 21.68 | 21.68 | 21.94 | 21.48 | 374,010 |
| August 01, 2025 | 22.7 | 21.8 | 21.8 | 22.7 | 21.55 | 1.17M |
| July 31, 2025 | 22.9 | 22.35 | 22.35 | 22.9 | 22.3 | 685,629 |
| July 30, 2025 | 22.85 | 23 | 23 | 23.15 | 22.8 | 507,125 |
| July 29, 2025 | 23.4 | 23.15 | 23.15 | 23.4 | 22.9 | 642,280 |
| July 28, 2025 | 22.7 | 23.25 | 23.25 | 23.35 | 22.45 | 924,792 |
| July 25, 2025 | 22.8 | 22.7 | 22.7 | 22.8 | 22.3 | 741,928 |
| July 24, 2025 | 22.7 | 22.55 | 22.55 | 22.95 | 22.45 | 948,213 |
| July 23, 2025 | 22.95 | 22.7 | 22.7 | 23.25 | 22.65 | 588,715 |
| July 22, 2025 | 23.05 | 22.95 | 22.95 | 23.35 | 22.9 | 849,301 |
| July 21, 2025 | 23.45 | 23.15 | 23.15 | 23.45 | 23.05 | 473,896 |
| July 18, 2025 | 22.65 | 23.45 | 23.45 | 23.45 | 22.65 | 1.18M |
| July 17, 2025 | 22.75 | 22.9 | 22.9 | 22.95 | 22.55 | 673,169 |
| July 16, 2025 | 22.6 | 22.95 | 22.95 | 23.2 | 22.6 | 703,066 |
| July 15, 2025 | 22.9 | 22.85 | 22.85 | 23.25 | 22.65 | 605,858 |
| July 14, 2025 | 23.35 | 23.15 | 23.15 | 23.55 | 22.75 | 965,488 |
| July 11, 2025 | 24.05 | 23.4 | 23.4 | 24.1 | 23.2 | 2.06M |
| July 10, 2025 | 23.9 | 24.05 | 24.05 | 24.3 | 23.85 | 519,738 |
| July 09, 2025 | 24.7 | 23.95 | 23.95 | 24.7 | 23.5 | 922,038 |
| July 08, 2025 | 24.85 | 24.45 | 24.45 | 24.85 | 23.9 | 1.18M |
| July 07, 2025 | 24.2 | 24.6 | 24.6 | 24.95 | 24.2 | 366,212 |
| July 04, 2025 | 24.7 | 24.5 | 24.5 | 24.7 | 24.3 | 226,500 |
| July 03, 2025 | 24.25 | 24.5 | 24.5 | 24.65 | 24.2 | 487,311 |
| July 02, 2025 | 23.9 | 24.25 | 24.25 | 24.45 | 23.7 | 1.25M |
| June 30, 2025 | 23.1 | 23.9 | 23.9 | 24.55 | 23.1 | 1.83M |
| June 27, 2025 | 23.95 | 23.5 | 23.5 | 23.95 | 23.05 | 1.15M |
| June 26, 2025 | 23.55 | 23.6 | 23.6 | 24 | 23.45 | 745,100 |
| June 25, 2025 | 23.3 | 23.8 | 23.8 | 23.95 | 23.2 | 1.18M |
| June 24, 2025 | 23.4 | 23.35 | 23.35 | 23.8 | 23.2 | 899,213 |
| June 23, 2025 | 23.25 | 23.4 | 23.4 | 23.6 | 23 | 1.06M |
| June 20, 2025 | 22.9 | 23 | 23 | 23.5 | 22.9 | 543,734 |
| June 19, 2025 | 23.6 | 23.2 | 23.2 | 23.6 | 23.1 | 570,167 |
| June 18, 2025 | 23.1 | 23.35 | 23.35 | 23.4 | 22.85 | 514,838 |
| June 17, 2025 | 23.2 | 23.4 | 23.4 | 23.7 | 23.2 | 847,676 |
| June 16, 2025 | 23.4 | 23.55 | 23.55 | 23.8 | 22.9 | 768,048 |
| June 13, 2025 | 23.2 | 23.1 | 23.1 | 23.65 | 22.75 | 1.24M |