22.00
-0.24(-1.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 22.28 | 22 | 22 | 22.3 | 21.8 | 3.86M |
| December 04, 2025 | 22.2 | 22.24 | 22.24 | 22.3 | 21.94 | 3.13M |
| December 03, 2025 | 22.66 | 22.1 | 22.1 | 22.66 | 21.9 | 4.25M |
| December 02, 2025 | 22.7 | 22.48 | 22.48 | 22.7 | 22.24 | 2.74M |
| December 01, 2025 | 22.52 | 22.68 | 22.68 | 22.88 | 22.46 | 3.48M |
| November 28, 2025 | 22.32 | 22.48 | 22.48 | 22.64 | 22.32 | 2.05M |
| November 27, 2025 | 22.5 | 22.48 | 22.48 | 22.66 | 22.22 | 3.46M |
| November 26, 2025 | 22.52 | 22.38 | 22.38 | 22.76 | 22.32 | 3.65M |
| November 25, 2025 | 22.46 | 22.28 | 22.28 | 22.76 | 22.22 | 3.02M |
| November 24, 2025 | 21.92 | 22.3 | 22.3 | 22.44 | 21.92 | 4.91M |
| November 21, 2025 | 22.6 | 21.92 | 21.92 | 22.6 | 21.58 | 10.53M |
| November 20, 2025 | 22.94 | 22.82 | 22.82 | 23.12 | 22.6 | 3.02M |
| November 19, 2025 | 23 | 22.94 | 22.94 | 23.1 | 22.78 | 3.32M |
| November 18, 2025 | 23.2 | 23 | 23 | 23.5 | 22.76 | 4.57M |
| November 17, 2025 | 23.94 | 23.3 | 23.3 | 23.94 | 23.16 | 4.9M |
| November 14, 2025 | 24 | 23.78 | 23.78 | 24.28 | 23.66 | 5.42M |
| November 13, 2025 | 23.8 | 24.2 | 24.2 | 24.4 | 23.72 | 7.28M |
| November 12, 2025 | 23.7 | 23.76 | 23.76 | 24.08 | 23.58 | 4.61M |
| November 11, 2025 | 23.78 | 23.72 | 23.72 | 23.9 | 23.38 | 3.49M |
| November 10, 2025 | 23.62 | 23.78 | 23.78 | 23.88 | 23 | 5.99M |
| November 07, 2025 | 24.1 | 23.62 | 23.62 | 24.1 | 23.54 | 5.27M |
| November 06, 2025 | 24.22 | 24.22 | 24.22 | 24.52 | 23.96 | 4.16M |
| November 05, 2025 | 24.22 | 24.06 | 24.06 | 24.56 | 23.88 | 6.72M |
| November 04, 2025 | 24.02 | 24.3 | 24.3 | 24.62 | 23.86 | 9.16M |
| November 03, 2025 | 23.26 | 23.76 | 23.76 | 24.06 | 22.9 | 9.43M |
| October 31, 2025 | 22.88 | 23.26 | 23.26 | 23.44 | 22.66 | 5.41M |
| October 30, 2025 | 23.2 | 22.88 | 22.88 | 23.2 | 22.62 | 7.11M |
| October 28, 2025 | 23.56 | 23.06 | 23.06 | 23.56 | 22.94 | 5.18M |
| October 27, 2025 | 23.42 | 23.42 | 23.42 | 23.74 | 23.36 | 5.17M |
| October 26, 2025 | 23.42 | 23.42 | 23.42 | 23.74 | 23.36 | 3.74M |
| October 24, 2025 | 23.58 | 23.22 | 23.22 | 23.7 | 23.18 | 3.99M |
| October 23, 2025 | 24.06 | 23.42 | 23.42 | 24.1 | 23.06 | 8.05M |
| October 22, 2025 | 24 | 23.82 | 23.82 | 24.1 | 23.76 | 4.18M |
| October 21, 2025 | 24 | 24 | 24 | 24.24 | 23.82 | 3.95M |
| October 20, 2025 | 23.9 | 23.8 | 23.8 | 24.16 | 23.54 | 4.87M |
| October 17, 2025 | 24.52 | 23.76 | 23.76 | 24.52 | 23.6 | 5.15M |
| October 16, 2025 | 24.28 | 24.46 | 24.46 | 24.74 | 24.06 | 4.76M |
| October 15, 2025 | 23.94 | 24.2 | 24.2 | 24.34 | 23.52 | 5.22M |
| October 14, 2025 | 24.46 | 23.66 | 23.66 | 24.6 | 23.4 | 7.49M |
| October 13, 2025 | 23.94 | 24.28 | 24.28 | 24.38 | 23.52 | 10.65M |
| October 10, 2025 | 25.3 | 24.74 | 24.74 | 26 | 24.6 | 9.09M |
| October 09, 2025 | 25.66 | 25.4 | 25.4 | 25.66 | 25.06 | 6.39M |
| October 08, 2025 | 25.54 | 25.74 | 25.74 | 25.76 | 25.1 | 2.17M |
| October 06, 2025 | 25.56 | 25.76 | 25.76 | 25.8 | 25.28 | 1.89M |
| October 03, 2025 | 25.8 | 25.64 | 25.64 | 25.82 | 25.34 | 1.79M |
| October 02, 2025 | 25.36 | 25.8 | 25.8 | 25.98 | 25.18 | 3.33M |
| September 30, 2025 | 24.8 | 25.12 | 25.12 | 25.16 | 24.5 | 7.96M |
| September 29, 2025 | 24.74 | 24.6 | 24.6 | 24.82 | 24.24 | 5.37M |
| September 26, 2025 | 24.7 | 24.54 | 24.54 | 24.88 | 24.16 | 5.33M |
| September 25, 2025 | 25.1 | 24.94 | 24.94 | 25.18 | 24.76 | 5.58M |
| September 24, 2025 | 25.24 | 25.08 | 25.08 | 25.54 | 25.04 | 6.26M |
| September 23, 2025 | 26.24 | 25.24 | 25.24 | 26.4 | 24.98 | 11.38M |
| September 22, 2025 | 26.72 | 26.44 | 26.44 | 27.06 | 26.06 | 5.48M |
| September 19, 2025 | 27.38 | 26.76 | 26.76 | 27.64 | 26.28 | 9.97M |
| September 18, 2025 | 27.56 | 27.38 | 27.38 | 28.1 | 26.86 | 10.23M |
| September 17, 2025 | 27.18 | 27.6 | 27.6 | 27.62 | 26.62 | 10.49M |
| September 16, 2025 | 27.7 | 26.92 | 26.92 | 27.72 | 26.6 | 9.06M |
| September 15, 2025 | 28.4 | 27.68 | 27.68 | 28.8 | 27.38 | 11.52M |
| September 12, 2025 | 25.74 | 28 | 28 | 28.2 | 25.6 | 27.8M |
| September 11, 2025 | 24.5 | 25.18 | 25.18 | 25.6 | 23.72 | 14.51M |