32.82
-1.64(-4.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 34.92 | 32.82 | 32.82 | 34.92 | 32.32 | 8.46M |
| October 16, 2025 | 34.8 | 34.46 | 34.46 | 35.56 | 34 | 5.7M |
| October 15, 2025 | 34.06 | 35.64 | 35.64 | 36.06 | 33.9 | 9.12M |
| October 14, 2025 | 35.96 | 34.02 | 34.02 | 36.96 | 33.5 | 13.74M |
| October 13, 2025 | 35.1 | 36.12 | 36.12 | 36.74 | 34.6 | 12.33M |
| October 10, 2025 | 38.08 | 37.04 | 37.04 | 38.8 | 36.66 | 10.94M |
| October 09, 2025 | 41.2 | 37.8 | 37.8 | 41.2 | 37.3 | 22.85M |
| October 08, 2025 | 40.5 | 41.22 | 41.22 | 41.42 | 39.54 | 4.08M |
| October 06, 2025 | 41.98 | 41.06 | 41.06 | 41.98 | 40.06 | 2.88M |
| October 03, 2025 | 42.6 | 41.98 | 41.98 | 42.6 | 40.7 | 4.04M |
| October 02, 2025 | 41.34 | 42.6 | 42.6 | 42.68 | 40.88 | 6.12M |
| September 30, 2025 | 43.9 | 40.7 | 40.7 | 43.98 | 40.08 | 15.72M |
| September 29, 2025 | 41.66 | 43.78 | 43.78 | 44.5 | 40.82 | 9.24M |
| September 26, 2025 | 40.66 | 41.66 | 41.66 | 42.44 | 40.66 | 10.17M |
| September 25, 2025 | 43.44 | 42.28 | 42.28 | 44 | 41.62 | 15.23M |
| September 24, 2025 | 43.66 | 44 | 44 | 45.78 | 43.66 | 10.89M |
| September 23, 2025 | 42 | 44.5 | 44.5 | 45 | 42 | 15.34M |
| September 22, 2025 | 41.5 | 42.4 | 42.4 | 44.44 | 40.6 | 20.08M |
| September 19, 2025 | 38.6 | 41.76 | 41.76 | 41.86 | 36.9 | 22.62M |
| September 18, 2025 | 40.16 | 39.48 | 39.48 | 43.78 | 38.06 | 33.85M |
| September 17, 2025 | 35.94 | 38.1 | 38.1 | 39.94 | 35.66 | 28.91M |
| September 16, 2025 | 31 | 36.12 | 36.12 | 36.86 | 30.98 | 26.67M |
| September 15, 2025 | 30.06 | 30.94 | 30.94 | 31.38 | 29.34 | 10.64M |
| September 12, 2025 | 31 | 29.7 | 29.7 | 31.5 | 29.3 | 7.9M |
| September 11, 2025 | 30 | 30.28 | 30.28 | 30.68 | 28.92 | 5.54M |
| September 10, 2025 | 30.4 | 30.12 | 30.12 | 32 | 29.8 | 10.44M |
| September 09, 2025 | 30.4 | 30.6 | 30.6 | 31.98 | 29.52 | 16.42M |
| September 08, 2025 | 27.62 | 30.26 | 30.26 | 30.76 | 27.62 | 18.55M |
| September 05, 2025 | 27.02 | 27.86 | 27.86 | 28.32 | 27.02 | 6.97M |
| September 04, 2025 | 29.8 | 26.8 | 26.8 | 30.18 | 26.54 | 12.77M |
| September 03, 2025 | 29 | 29.86 | 29.86 | 30.38 | 27.94 | 16.13M |
| September 02, 2025 | 27.12 | 29.34 | 29.34 | 31.46 | 25.8 | 28.44M |
| September 01, 2025 | 28.5 | 26.98 | 26.98 | 28.92 | 26.78 | 7.2M |
| August 29, 2025 | 27.72 | 28.54 | 28.54 | 29.18 | 26.84 | 7.63M |
| August 28, 2025 | 27.9 | 27.72 | 27.72 | 28.32 | 26.8 | 8.53M |
| August 27, 2025 | 29 | 28.3 | 28.3 | 29.2 | 27.92 | 6.11M |
| August 26, 2025 | 28.38 | 28.92 | 28.92 | 29.16 | 27.98 | 9.27M |
| August 25, 2025 | 27.5 | 28.52 | 28.52 | 29.4 | 27.4 | 8.83M |
| August 22, 2025 | 27.02 | 27.3 | 27.3 | 27.52 | 26.76 | 5.25M |
| August 21, 2025 | 27.12 | 27.02 | 27.02 | 28.42 | 26.6 | 6.44M |
| August 20, 2025 | 27.7 | 27.12 | 27.12 | 27.7 | 26.24 | 12.68M |
| August 19, 2025 | 26.16 | 28.34 | 28.34 | 29.58 | 25.72 | 19.8M |
| 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 |