27.18
-0.16(-0.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 27.3 | 27.18 | 27.18 | 27.52 | 26.92 | 6.32M |
| August 21, 2025 | 27.26 | 27.34 | 27.34 | 27.66 | 26.68 | 5.14M |
| August 20, 2025 | 27.1 | 27.32 | 27.32 | 27.48 | 26.8 | 4.05M |
| August 19, 2025 | 27.36 | 27.12 | 27.12 | 27.36 | 27 | 4.28M |
| August 18, 2025 | 27.6 | 26.98 | 26.98 | 27.96 | 26.92 | 11.32M |
| August 15, 2025 | 28.68 | 27.6 | 27.6 | 28.94 | 27.32 | 13.07M |
| August 14, 2025 | 28.9 | 28.94 | 28.94 | 29.18 | 28.7 | 5.72M |
| August 13, 2025 | 28.2 | 28.7 | 28.7 | 28.82 | 28.2 | 5.18M |
| August 12, 2025 | 28.6 | 28.14 | 28.14 | 28.6 | 28.04 | 4.03M |
| August 11, 2025 | 27.82 | 28.48 | 28.48 | 28.66 | 27.82 | 7.45M |
| August 08, 2025 | 28.38 | 28.06 | 28.06 | 28.56 | 28 | 4.42M |
| August 07, 2025 | 27.28 | 28.38 | 28.38 | 28.84 | 27.28 | 12.67M |
| August 06, 2025 | 27.7 | 27.46 | 27.46 | 27.7 | 27.34 | 4.42M |
| August 05, 2025 | 27.64 | 27.7 | 27.7 | 27.92 | 27.48 | 2.99M |
| August 04, 2025 | 27.44 | 27.66 | 27.66 | 27.72 | 27.26 | 4.47M |
| August 01, 2025 | 27.35 | 27.35 | 27.35 | 27.6 | 27.25 | 6.9M |
| July 31, 2025 | 27.9 | 27.5 | 27.5 | 27.95 | 27.45 | 5.16M |
| July 30, 2025 | 27.9 | 27.95 | 27.95 | 27.95 | 27.5 | 5.52M |
| July 29, 2025 | 27.85 | 27.9 | 27.9 | 28 | 27.55 | 7.89M |
| July 28, 2025 | 27.45 | 27.85 | 27.85 | 28.05 | 27.25 | 9.05M |
| July 25, 2025 | 27 | 27.45 | 27.45 | 27.5 | 26.9 | 8.26M |
| July 24, 2025 | 27.15 | 27.2 | 27.2 | 27.55 | 26.95 | 8.71M |
| July 23, 2025 | 26.85 | 27.15 | 27.15 | 27.15 | 26.8 | 15.55M |
| July 22, 2025 | 26.55 | 26.7 | 26.7 | 26.8 | 26.45 | 10.52M |
| July 21, 2025 | 26.45 | 26.55 | 26.55 | 26.7 | 26.45 | 8.3M |
| July 18, 2025 | 26.55 | 26.45 | 26.45 | 27 | 26.1 | 9.21M |
| July 17, 2025 | 26.35 | 26.55 | 26.55 | 26.55 | 26.25 | 6.48M |
| July 16, 2025 | 26.5 | 26.35 | 26.35 | 26.5 | 26.1 | 7.98M |
| July 15, 2025 | 26 | 26.55 | 26.55 | 26.6 | 25.85 | 16.41M |
| July 14, 2025 | 26.15 | 26 | 26 | 26.2 | 25.8 | 10.22M |
| July 11, 2025 | 26 | 26 | 26 | 26.35 | 25.8 | 11.32M |
| July 10, 2025 | 25.85 | 25.8 | 25.8 | 26.05 | 25.5 | 12.79M |
| July 09, 2025 | 26.95 | 25.9 | 25.9 | 26.95 | 25.2 | 44.79M |
| July 08, 2025 | 28.95 | 28.35 | 28.35 | 29.15 | 28.25 | 4.35M |
| July 07, 2025 | 29 | 28.95 | 28.95 | 29.4 | 28.85 | 6.43M |
| July 04, 2025 | 29.05 | 28.95 | 28.95 | 29.05 | 28.35 | 6.51M |
| July 03, 2025 | 29 | 29.05 | 29.05 | 29.2 | 28.5 | 6.39M |
| July 02, 2025 | 27.8 | 28.95 | 28.95 | 29.1 | 27.55 | 11.9M |
| June 30, 2025 | 27.6 | 27.45 | 27.45 | 28 | 27.3 | 7.44M |
| June 27, 2025 | 27.85 | 27.6 | 27.6 | 28.3 | 27.3 | 7.56M |
| June 26, 2025 | 28.5 | 28.15 | 28.15 | 28.5 | 27.3 | 8.78M |
| June 25, 2025 | 27.6 | 28.75 | 28.75 | 28.85 | 27.5 | 8.66M |
| June 24, 2025 | 27.5 | 27.5 | 27.5 | 27.9 | 27.35 | 7.34M |
| June 23, 2025 | 26.95 | 27.5 | 27.5 | 27.65 | 26.75 | 11.73M |
| June 20, 2025 | 26.95 | 27.05 | 27.05 | 27.25 | 26.7 | 11.24M |
| June 19, 2025 | 26.45 | 26.7 | 26.7 | 26.85 | 26.4 | 11.31M |
| June 18, 2025 | 26.7 | 26.6 | 26.6 | 26.9 | 26.45 | 13.34M |
| June 17, 2025 | 26.9 | 26.8 | 26.8 | 27.1 | 26.5 | 11.69M |
| June 16, 2025 | 25.7 | 26.9 | 26.9 | 27 | 25.45 | 12.2M |
| June 13, 2025 | 25.35 | 25.7 | 25.7 | 25.8 | 25.3 | 9.35M |
| June 12, 2025 | 24.9 | 25.35 | 25.35 | 25.55 | 24.85 | 6.8M |
| June 11, 2025 | 25.05 | 25.05 | 25.05 | 25.4 | 24.9 | 7.12M |
| June 10, 2025 | 24.8 | 25.1 | 25.1 | 25.25 | 24.75 | 8.17M |
| June 09, 2025 | 24.55 | 24.8 | 24.8 | 24.9 | 24.55 | 7.99M |
| June 06, 2025 | 24.55 | 24.7 | 24.7 | 24.9 | 24.45 | 9.44M |
| June 05, 2025 | 24.7 | 24.3 | 24.3 | 25.15 | 24.3 | 21.87M |
| June 04, 2025 | 24.85 | 24.55 | 23.25 | 24.85 | 24.4 | 6.7M |
| June 03, 2025 | 24.25 | 24.85 | 23.53 | 24.85 | 24.25 | 7.5M |
| June 02, 2025 | 24.55 | 24.3 | 23.01 | 24.65 | 24.05 | 6.88M |
| May 30, 2025 | 24.35 | 24.55 | 23.25 | 24.65 | 24.3 | 8.77M |