30.48
-0.74(-2.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.3 | 30.48 | 30.48 | 31.38 | 29.8 | 8.7M |
| August 15, 2025 | 29.86 | 31.22 | 31.22 | 32.4 | 29.6 | 12.35M |
| August 14, 2025 | 29.64 | 29.86 | 29.86 | 29.98 | 29.4 | 1.85M |
| August 13, 2025 | 29.44 | 29.4 | 29.4 | 29.8 | 29.04 | 2.07M |
| August 12, 2025 | 28.94 | 29.2 | 29.2 | 29.6 | 28.76 | 2.07M |
| August 11, 2025 | 28.24 | 28.86 | 28.86 | 28.88 | 27.94 | 2.01M |
| August 08, 2025 | 28.8 | 28.1 | 28.1 | 28.8 | 27.94 | 1.29M |
| August 07, 2025 | 29.28 | 28.72 | 28.72 | 29.28 | 28.48 | 2.09M |
| August 06, 2025 | 28.68 | 28.98 | 28.98 | 29.3 | 28.36 | 3.17M |
| August 05, 2025 | 28.1 | 28.3 | 28.3 | 28.72 | 28.02 | 2.26M |
| August 04, 2025 | 27.42 | 27.96 | 27.96 | 28.14 | 27.14 | 2.02M |
| August 01, 2025 | 27.95 | 27.7 | 27.7 | 28.1 | 27.55 | 2.44M |
| July 31, 2025 | 28.35 | 28.1 | 28.1 | 29.3 | 27.95 | 2.72M |
| July 30, 2025 | 29.05 | 28.35 | 28.35 | 29.35 | 28.1 | 1.97M |
| July 29, 2025 | 28.6 | 29 | 29 | 29.3 | 28 | 3.51M |
| July 28, 2025 | 28.1 | 28.6 | 28.6 | 29 | 27.9 | 3.04M |
| July 25, 2025 | 28.6 | 28.1 | 28.1 | 29.2 | 27.4 | 9.28M |
| July 24, 2025 | 25.35 | 25.95 | 25.95 | 25.95 | 25.15 | 2.38M |
| July 23, 2025 | 25.55 | 25.55 | 25.55 | 25.7 | 25.25 | 2.08M |
| July 22, 2025 | 24.85 | 25.55 | 25.55 | 25.9 | 24.8 | 2.03M |
| July 21, 2025 | 24.55 | 25.1 | 25.1 | 25.2 | 24.4 | 1.18M |
| July 18, 2025 | 25 | 24.55 | 24.55 | 25.35 | 24.15 | 1.33M |
| July 17, 2025 | 25.05 | 25 | 25 | 25.2 | 24.9 | 528,912 |
| July 16, 2025 | 26 | 25.15 | 25.15 | 26.05 | 24.95 | 1.43M |
| July 15, 2025 | 24.35 | 25.6 | 25.6 | 25.8 | 24.25 | 5.06M |
| July 14, 2025 | 24 | 24.25 | 24.25 | 24.4 | 23.8 | 1.62M |
| July 11, 2025 | 25.15 | 24.05 | 24.05 | 25.15 | 23.95 | 2.46M |
| July 10, 2025 | 25.7 | 25.15 | 25.15 | 25.95 | 24.7 | 2.84M |
| July 09, 2025 | 25.95 | 25.7 | 25.7 | 26.05 | 25.45 | 1.12M |
| July 08, 2025 | 25.4 | 25.8 | 25.8 | 26 | 25.4 | 2.13M |
| July 07, 2025 | 25.3 | 25.4 | 25.4 | 25.75 | 25.15 | 1.77M |
| July 04, 2025 | 26.1 | 25.3 | 25.3 | 26.1 | 25.15 | 1.62M |
| July 03, 2025 | 25 | 26.1 | 26.1 | 26.65 | 24.95 | 3.66M |
| July 02, 2025 | 25.2 | 25 | 25 | 25.4 | 24.8 | 930,500 |
| June 30, 2025 | 24.95 | 25.1 | 25.1 | 25.2 | 24.7 | 942,250 |
| June 27, 2025 | 24.15 | 24.95 | 24.95 | 25.2 | 24 | 3.43M |
| June 26, 2025 | 23.85 | 23.9 | 23.9 | 24.15 | 23.7 | 269,500 |
| June 25, 2025 | 24.2 | 24 | 24 | 24.3 | 23.8 | 582,500 |
| June 24, 2025 | 23.7 | 24.05 | 24.05 | 24.3 | 23.7 | 1.28M |
| June 23, 2025 | 23.65 | 23.75 | 23.75 | 24 | 23.1 | 1.2M |
| June 20, 2025 | 22.9 | 23.35 | 23.35 | 23.5 | 22.9 | 4.83M |
| June 19, 2025 | 23.65 | 23 | 23 | 23.65 | 22.7 | 900,500 |
| June 18, 2025 | 23.75 | 23.75 | 23.75 | 23.85 | 23.55 | 552,086 |
| June 17, 2025 | 24.35 | 23.8 | 23.8 | 24.35 | 23.7 | 608,250 |
| June 16, 2025 | 23.95 | 23.8 | 23.8 | 24.1 | 23.6 | 855,500 |
| June 13, 2025 | 23.75 | 23.95 | 23.95 | 24.5 | 23.75 | 1.21M |
| June 12, 2025 | 24.05 | 24.35 | 24.35 | 24.6 | 23.7 | 1.27M |
| June 11, 2025 | 23.75 | 24 | 24 | 24.3 | 23.6 | 1.11M |
| June 10, 2025 | 24.6 | 25 | 25 | 25.15 | 24.55 | 1.76M |
| June 09, 2025 | 23.9 | 24.7 | 24.7 | 24.8 | 23.9 | 2.32M |
| June 06, 2025 | 23.2 | 24 | 24 | 24 | 23.15 | 2.09M |
| June 05, 2025 | 23.05 | 23.4 | 23.4 | 23.5 | 22.95 | 1.04M |
| June 04, 2025 | 23.2 | 22.8 | 22.8 | 23.35 | 22.8 | 1.61M |
| June 03, 2025 | 22.6 | 23.15 | 23.15 | 23.3 | 22.55 | 1.75M |
| June 02, 2025 | 22.45 | 22.6 | 22.6 | 22.6 | 21.85 | 709,500 |
| May 30, 2025 | 22.25 | 22.3 | 22.3 | 22.35 | 22.1 | 818,500 |
| May 29, 2025 | 22.15 | 22.5 | 22.5 | 22.6 | 22 | 1.1M |
| May 28, 2025 | 22.2 | 22.05 | 22.05 | 22.25 | 22 | 240,500 |
| May 27, 2025 | 21.75 | 22.25 | 22.25 | 22.4 | 21.75 | 771,500 |
| May 26, 2025 | 22.65 | 22 | 22 | 22.9 | 21.9 | 1.29M |