25.72
-0.22(-0.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.9 | 25.72 | 25.72 | 26.46 | 25.46 | 6.31M |
| August 15, 2025 | 23.82 | 25.94 | 25.94 | 25.94 | 23.72 | 8.64M |
| August 14, 2025 | 24.64 | 23.94 | 23.94 | 24.64 | 23.5 | 4.53M |
| August 13, 2025 | 24.76 | 24.66 | 24.66 | 24.98 | 24.36 | 3.74M |
| August 12, 2025 | 25.4 | 24.8 | 24.8 | 25.4 | 24.14 | 3.02M |
| August 11, 2025 | 25.1 | 25.2 | 25.2 | 25.68 | 24.9 | 3.85M |
| August 08, 2025 | 25 | 25.1 | 25.1 | 25.4 | 24.46 | 3.24M |
| August 07, 2025 | 25.1 | 25.26 | 25.26 | 26.04 | 25 | 6.01M |
| August 06, 2025 | 24.4 | 25.08 | 25.08 | 25.28 | 24.36 | 4.37M |
| August 05, 2025 | 23.9 | 24.6 | 24.6 | 24.62 | 23.7 | 2.79M |
| August 04, 2025 | 22.8 | 23.9 | 23.9 | 24 | 22.72 | 3.89M |
| August 01, 2025 | 23.55 | 22.95 | 22.95 | 24.4 | 22.85 | 3.19M |
| July 31, 2025 | 23.45 | 23.3 | 23.3 | 23.8 | 23.1 | 4.51M |
| July 30, 2025 | 24.3 | 23.65 | 23.65 | 24.9 | 23.35 | 5.6M |
| July 29, 2025 | 25.3 | 24.95 | 24.95 | 25.5 | 24.6 | 2.35M |
| July 28, 2025 | 25.1 | 25.4 | 25.4 | 25.7 | 24.65 | 3.78M |
| July 25, 2025 | 24.55 | 25.15 | 25.15 | 25.25 | 24.2 | 3.89M |
| July 24, 2025 | 25.25 | 24.95 | 24.95 | 25.65 | 24.65 | 4.86M |
| July 23, 2025 | 24.65 | 24.7 | 24.7 | 25.3 | 24.4 | 4.22M |
| July 22, 2025 | 25 | 24.65 | 24.65 | 25.1 | 24.2 | 3.41M |
| July 21, 2025 | 25.45 | 24.8 | 24.8 | 25.8 | 24.5 | 3.91M |
| July 18, 2025 | 26.25 | 25.5 | 25.06 | 26.35 | 25 | 5.41M |
| July 17, 2025 | 23.6 | 26 | 25.55 | 26.45 | 23.15 | 21.17M |
| July 16, 2025 | 21.85 | 22.7 | 22.31 | 22.95 | 21.8 | 7.9M |
| July 15, 2025 | 21.1 | 21.85 | 21.47 | 21.9 | 20.65 | 3.42M |
| July 14, 2025 | 20.3 | 21.1 | 20.74 | 21.2 | 19.8 | 4.02M |
| July 11, 2025 | 20.1 | 20.3 | 19.95 | 20.5 | 19.82 | 4.24M |
| July 10, 2025 | 20.35 | 20.15 | 19.8 | 20.55 | 19.98 | 3.66M |
| July 09, 2025 | 20.7 | 20.4 | 20.4 | 21.75 | 20.2 | 6.06M |
| July 08, 2025 | 20.85 | 21.1 | 21.1 | 21.35 | 20.45 | 4.65M |
| July 07, 2025 | 21.45 | 20.85 | 20.85 | 21.45 | 20.6 | 2.05M |
| July 04, 2025 | 21.85 | 21.4 | 21.4 | 22.15 | 21.25 | 2.18M |
| July 03, 2025 | 21.7 | 21.9 | 21.9 | 22 | 21.15 | 3.52M |
| July 02, 2025 | 22.75 | 21.7 | 21.7 | 22.75 | 21.1 | 7.48M |
| June 30, 2025 | 20.55 | 21.6 | 21.6 | 21.85 | 20.25 | 9.51M |
| June 27, 2025 | 20.95 | 20.35 | 20.35 | 21.05 | 20.15 | 3.28M |
| June 26, 2025 | 21 | 20.8 | 20.8 | 22.05 | 20.5 | 16.47M |
| June 25, 2025 | 20.3 | 20.85 | 20.85 | 21.15 | 20 | 11.04M |
| June 24, 2025 | 19.88 | 20.3 | 20.3 | 20.65 | 19.86 | 6.47M |
| June 23, 2025 | 19.6 | 19.7 | 19.7 | 19.96 | 19.12 | 5.93M |
| June 20, 2025 | 19.36 | 19.56 | 19.56 | 19.94 | 19.2 | 7.14M |
| June 19, 2025 | 21.45 | 19.34 | 19.34 | 21.6 | 18.92 | 25.84M |
| June 18, 2025 | 21.65 | 21.3 | 21.3 | 22 | 21.15 | 4.51M |
| June 17, 2025 | 22.35 | 21.7 | 21.7 | 22.5 | 21.65 | 4.7M |
| June 16, 2025 | 21.4 | 22.25 | 22.25 | 22.35 | 21.4 | 5.71M |
| June 13, 2025 | 21.6 | 21.85 | 21.85 | 21.95 | 21 | 7.19M |
| June 12, 2025 | 22.3 | 22.1 | 22.1 | 23.05 | 21.65 | 5.95M |
| June 11, 2025 | 22.25 | 22.3 | 22.3 | 23.35 | 22.1 | 9.19M |
| June 10, 2025 | 22.6 | 22.2 | 22.2 | 22.8 | 21.5 | 8.94M |
| June 09, 2025 | 21.4 | 22.6 | 22.6 | 23.3 | 21.4 | 13.9M |
| June 06, 2025 | 21.55 | 21.5 | 21.5 | 22.65 | 21 | 8.21M |
| June 05, 2025 | 21.7 | 22.25 | 22.25 | 23 | 21.3 | 13.38M |
| June 04, 2025 | 20.8 | 21.65 | 21.65 | 22.05 | 20.55 | 12.48M |
| June 03, 2025 | 20.6 | 20.8 | 20.8 | 21.5 | 19.8 | 11.94M |
| June 02, 2025 | 20.55 | 20.6 | 20.6 | 20.75 | 20 | 3.72M |
| May 30, 2025 | 21.75 | 21 | 21 | 22.3 | 20.8 | 12.52M |
| May 29, 2025 | 19.04 | 22 | 22 | 22.75 | 19.04 | 25.7M |
| May 28, 2025 | 20.45 | 19.98 | 19.98 | 20.7 | 19.44 | 18.52M |
| May 27, 2025 | 20 | 20.5 | 20.5 | 22.05 | 19.88 | 23.37M |
| May 26, 2025 | 18.42 | 20.2 | 20.2 | 20.95 | 17.82 | 31.76M |