26.24
-0.44(-1.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.62 | 26.24 | 26.24 | 26.68 | 25.9 | 2.51M |
| September 25, 2025 | 26.66 | 26.68 | 26.68 | 27.3 | 26.58 | 1.7M |
| September 24, 2025 | 26.78 | 26.64 | 26.64 | 26.82 | 26.42 | 2.6M |
| September 23, 2025 | 27.76 | 26.92 | 26.92 | 28.28 | 26.58 | 2.9M |
| September 22, 2025 | 27.62 | 27.56 | 27.56 | 27.88 | 27.2 | 2.01M |
| September 19, 2025 | 27.2 | 27.62 | 27.62 | 28 | 27.2 | 4.24M |
| September 18, 2025 | 27.68 | 27.38 | 27.38 | 27.9 | 26.96 | 3.64M |
| September 17, 2025 | 27.28 | 27.68 | 27.68 | 27.68 | 27.06 | 1.9M |
| September 16, 2025 | 27.3 | 27.06 | 27.06 | 27.66 | 26.8 | 1.58M |
| September 15, 2025 | 27.96 | 27.4 | 27.4 | 28.08 | 27.24 | 2.14M |
| September 12, 2025 | 28.16 | 28 | 28 | 28.22 | 27.82 | 1.78M |
| September 11, 2025 | 26.86 | 27.86 | 27.86 | 28.3 | 26.46 | 5.83M |
| September 10, 2025 | 26.7 | 26.98 | 26.98 | 27 | 26.5 | 2.45M |
| September 09, 2025 | 26.98 | 26.6 | 26.6 | 27 | 26.14 | 1.99M |
| September 08, 2025 | 26.66 | 26.8 | 26.8 | 26.8 | 26.32 | 1.75M |
| September 05, 2025 | 26.06 | 26.66 | 26.66 | 26.72 | 25.68 | 3.49M |
| September 04, 2025 | 26.56 | 25.88 | 25.88 | 26.74 | 25.62 | 3.88M |
| September 03, 2025 | 27.18 | 26.48 | 26.48 | 27.18 | 26.3 | 4.05M |
| September 02, 2025 | 28.1 | 26.88 | 26.88 | 28.1 | 26.74 | 3.97M |
| September 01, 2025 | 29 | 28.02 | 28.02 | 29 | 27.8 | 4.63M |
| August 29, 2025 | 28.94 | 28.62 | 28.62 | 29.26 | 28.28 | 4.56M |
| August 28, 2025 | 28.34 | 28.84 | 28.84 | 28.96 | 28.06 | 3.92M |
| August 27, 2025 | 29.3 | 28.26 | 28.26 | 29.3 | 27.98 | 4.29M |
| August 26, 2025 | 28 | 29.14 | 29.14 | 29.48 | 27.9 | 9.38M |
| August 25, 2025 | 30.82 | 27.82 | 27.82 | 31.04 | 27.22 | 20.56M |
| August 22, 2025 | 29.8 | 30.72 | 30.72 | 30.88 | 29.8 | 1.97M |
| August 21, 2025 | 30.4 | 30.26 | 30.26 | 30.4 | 29.8 | 1.85M |
| August 20, 2025 | 29.3 | 30.32 | 30.32 | 30.42 | 29 | 3.56M |
| August 19, 2025 | 30.7 | 29.36 | 29.36 | 30.76 | 29.14 | 7.33M |
| 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 |