31.22
-0.1(-0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.78 | 31.32 | 31.32 | 31.82 | 31.08 | 4.2M |
| December 03, 2025 | 31.84 | 31.72 | 31.72 | 32.02 | 31.6 | 5.47M |
| December 02, 2025 | 31.5 | 32.06 | 32.06 | 32.1 | 31.3 | 9.78M |
| December 01, 2025 | 30.92 | 31.34 | 31.34 | 31.34 | 30.9 | 5.29M |
| November 28, 2025 | 31.44 | 30.88 | 30.88 | 31.44 | 30.86 | 5.48M |
| November 27, 2025 | 31.1 | 31.32 | 31.32 | 31.46 | 31.02 | 13.18M |
| November 26, 2025 | 30.8 | 31.08 | 31.08 | 31.28 | 30.7 | 10.16M |
| November 25, 2025 | 30.08 | 30.64 | 30.64 | 30.92 | 30.08 | 9.57M |
| November 24, 2025 | 30.3 | 30.2 | 30.2 | 30.6 | 29.64 | 26.86M |
| November 21, 2025 | 30.16 | 30.34 | 30.34 | 30.52 | 30.1 | 11.85M |
| November 20, 2025 | 30.02 | 30.46 | 30.46 | 30.56 | 30.02 | 5.86M |
| November 19, 2025 | 29.84 | 30.04 | 30.04 | 30.1 | 29.68 | 6.74M |
| November 18, 2025 | 30.16 | 29.84 | 29.84 | 30.16 | 29.78 | 10.16M |
| November 17, 2025 | 30.34 | 30.24 | 30.24 | 30.56 | 30.02 | 7.59M |
| November 14, 2025 | 30.48 | 30.34 | 30.34 | 30.52 | 30.06 | 8.01M |
| November 13, 2025 | 30.52 | 30.68 | 30.68 | 30.88 | 30.52 | 6.75M |
| November 12, 2025 | 30.12 | 30.46 | 30.46 | 30.52 | 30.04 | 9.61M |
| November 11, 2025 | 29.92 | 30.04 | 30.04 | 30.06 | 29.78 | 7.49M |
| November 10, 2025 | 29.7 | 29.92 | 29.92 | 29.94 | 29.68 | 5.51M |
| November 07, 2025 | 30 | 30 | 30 | 30.14 | 29.84 | 7.81M |
| November 06, 2025 | 29.4 | 30.04 | 30.04 | 30.14 | 29.3 | 12.53M |
| November 05, 2025 | 28.8 | 29.34 | 29.34 | 29.36 | 28.62 | 12.75M |
| November 04, 2025 | 29 | 28.92 | 28.92 | 29.18 | 28.76 | 10.84M |
| November 03, 2025 | 28.24 | 29 | 29 | 29.06 | 27.96 | 13.84M |
| October 31, 2025 | 28.08 | 28.5 | 28.5 | 28.62 | 28.04 | 17.93M |
| October 30, 2025 | 28 | 28.16 | 28.16 | 28.2 | 27.7 | 14.96M |
| October 28, 2025 | 27.6 | 27.88 | 27.88 | 27.88 | 27.6 | 8.41M |
| October 27, 2025 | 27.5 | 27.58 | 27.58 | 27.66 | 27.5 | 4.98M |
| October 24, 2025 | 27.42 | 27.5 | 27.5 | 27.64 | 27.4 | 4.38M |
| October 23, 2025 | 27.3 | 27.42 | 27.42 | 27.42 | 27.1 | 4.42M |
| October 22, 2025 | 27.32 | 27.3 | 27.3 | 27.38 | 27.24 | 3.08M |
| October 21, 2025 | 27.24 | 27.32 | 27.32 | 27.4 | 27.18 | 5.09M |
| October 20, 2025 | 27 | 27.24 | 27.24 | 27.26 | 26.94 | 5.36M |
| October 17, 2025 | 26.8 | 26.96 | 26.96 | 26.98 | 26.8 | 6.05M |
| October 16, 2025 | 26.94 | 26.96 | 26.96 | 27 | 26.76 | 4.13M |
| October 15, 2025 | 26.62 | 26.94 | 26.94 | 26.98 | 26.62 | 7.34M |
| October 14, 2025 | 26.72 | 26.62 | 26.62 | 26.8 | 26.54 | 6.06M |
| October 13, 2025 | 26.5 | 26.72 | 26.72 | 26.72 | 26.16 | 5.85M |
| October 10, 2025 | 26.6 | 26.72 | 26.72 | 26.72 | 26.44 | 5.36M |
| October 09, 2025 | 26.24 | 26.6 | 26.6 | 26.64 | 26.22 | 6.55M |
| October 08, 2025 | 26.34 | 26.24 | 26.24 | 26.36 | 26.08 | 5.12M |
| October 06, 2025 | 26.38 | 26.34 | 26.34 | 26.46 | 26.28 | 4.43M |
| October 03, 2025 | 26.42 | 26.38 | 26.38 | 26.46 | 26.32 | 5.34M |
| October 02, 2025 | 26.62 | 26.48 | 26.48 | 26.62 | 26.38 | 8.53M |
| September 30, 2025 | 26.56 | 26.38 | 26.38 | 26.68 | 26.34 | 7.6M |
| September 29, 2025 | 26.34 | 26.56 | 26.56 | 26.6 | 26.24 | 5.21M |
| September 26, 2025 | 26.5 | 26.34 | 26.34 | 26.5 | 26.22 | 6.51M |
| September 25, 2025 | 26.52 | 26.36 | 26.36 | 26.58 | 26.26 | 7.16M |
| September 24, 2025 | 26.5 | 26.52 | 26.52 | 26.72 | 26.42 | 3.79M |
| September 23, 2025 | 26.5 | 26.4 | 26.4 | 26.5 | 26.3 | 3.61M |
| September 22, 2025 | 26.76 | 26.5 | 26.5 | 26.76 | 26.44 | 6.03M |
| September 19, 2025 | 26.62 | 26.74 | 26.74 | 26.78 | 26.56 | 6.86M |
| September 18, 2025 | 26.8 | 26.62 | 26.62 | 26.86 | 26.54 | 6.76M |
| September 17, 2025 | 26.68 | 26.74 | 26.74 | 26.76 | 26.64 | 5.69M |
| September 16, 2025 | 26.74 | 26.74 | 26.74 | 26.78 | 26.66 | 2.63M |
| September 15, 2025 | 26.54 | 26.74 | 26.74 | 26.8 | 26.54 | 4.99M |
| September 12, 2025 | 26.8 | 26.52 | 26.52 | 26.8 | 26.5 | 7.01M |
| September 11, 2025 | 26.66 | 26.66 | 26.66 | 26.76 | 26.56 | 5.23M |
| September 10, 2025 | 26.4 | 26.66 | 26.66 | 26.74 | 26.38 | 5.44M |
| September 09, 2025 | 26.38 | 26.4 | 26.4 | 26.52 | 26.32 | 5.12M |