26.62
-0.14(-0.52%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 26.6 | 26.62 | 26.62 | 26.94 | 26.56 | 8.39M |
August 15, 2025 | 27.02 | 26.76 | 26.76 | 27.2 | 26.52 | 7.31M |
August 14, 2025 | 27.34 | 27.34 | 27.34 | 27.7 | 27.12 | 8.84M |
August 13, 2025 | 27.38 | 27.34 | 27.34 | 27.42 | 26.72 | 11.23M |
August 12, 2025 | 26.58 | 27 | 27 | 27.34 | 26.48 | 10.94M |
August 11, 2025 | 26.04 | 26.44 | 26.44 | 26.58 | 26.04 | 7.2M |
August 08, 2025 | 26.18 | 26.04 | 26.04 | 26.18 | 25.92 | 3.16M |
August 07, 2025 | 25.34 | 26.06 | 26.06 | 26.26 | 25.18 | 13.47M |
August 06, 2025 | 25.34 | 25.26 | 25.26 | 25.48 | 25.04 | 8.81M |
August 05, 2025 | 25.46 | 25.26 | 25.26 | 25.74 | 25.1 | 8.85M |
August 04, 2025 | 25.72 | 25.54 | 25.54 | 25.78 | 25.32 | 7.68M |
August 01, 2025 | 26.25 | 25.8 | 25.8 | 26.45 | 25.7 | 9.18M |
July 31, 2025 | 27.2 | 26.15 | 26.15 | 27.3 | 26.05 | 17.16M |
July 30, 2025 | 26.65 | 27.25 | 27.25 | 27.7 | 26.35 | 16.08M |
July 29, 2025 | 27.05 | 26.65 | 26.65 | 27.15 | 26.3 | 11.04M |
July 28, 2025 | 27.2 | 27.1 | 27.1 | 27.3 | 26.9 | 9.12M |
July 25, 2025 | 27.7 | 27.2 | 27.2 | 27.9 | 27 | 9.2M |
July 24, 2025 | 27.65 | 27.6 | 27.6 | 27.9 | 27.45 | 11.51M |
July 23, 2025 | 27.4 | 27.45 | 27.45 | 27.9 | 27.2 | 17.22M |
July 22, 2025 | 26.95 | 27.25 | 27.25 | 27.35 | 26.55 | 18.57M |
July 21, 2025 | 26.85 | 26.75 | 26.75 | 27.25 | 26.7 | 8.93M |
July 18, 2025 | 27.4 | 26.75 | 26.75 | 27.45 | 26.6 | 9.27M |
July 17, 2025 | 27 | 26.8 | 26.8 | 27.4 | 26.65 | 7.7M |
July 16, 2025 | 26.75 | 27 | 27 | 27.15 | 26.35 | 9.91M |
July 15, 2025 | 27.45 | 26.75 | 26.75 | 27.85 | 26.55 | 15.57M |
July 14, 2025 | 26.8 | 27.4 | 27.4 | 27.5 | 26.75 | 12.22M |
July 11, 2025 | 26.75 | 26.85 | 26.85 | 27.65 | 26.75 | 20.57M |
July 10, 2025 | 26.45 | 26.7 | 26.7 | 26.8 | 25.95 | 13.96M |
July 09, 2025 | 26.55 | 26.35 | 26.35 | 26.7 | 26.25 | 12.61M |
July 08, 2025 | 26.3 | 26.55 | 26.55 | 26.7 | 26.1 | 12.46M |
July 07, 2025 | 26.1 | 26.2 | 26.2 | 26.4 | 25.95 | 10.65M |
July 04, 2025 | 26.3 | 26.1 | 26.1 | 26.3 | 25.9 | 10.68M |
July 03, 2025 | 26.4 | 26.25 | 26.25 | 26.5 | 25.9 | 13.33M |
July 02, 2025 | 25.3 | 26.05 | 26.05 | 26.3 | 25.2 | 31.01M |
June 30, 2025 | 24.7 | 25 | 25 | 25.55 | 24.7 | 29.24M |
June 27, 2025 | 24.85 | 24.75 | 24.75 | 24.9 | 24.65 | 11.2M |
June 26, 2025 | 24.65 | 24.85 | 24.85 | 25.1 | 24.65 | 9.62M |
June 25, 2025 | 24.75 | 24.75 | 24.75 | 25 | 24.5 | 11.14M |
June 24, 2025 | 24.1 | 24.45 | 24.45 | 24.7 | 24.1 | 10.48M |
June 23, 2025 | 23.9 | 23.95 | 23.95 | 24.05 | 23.7 | 8.76M |
June 20, 2025 | 23.8 | 24 | 24 | 24.1 | 23.75 | 10.4M |
June 19, 2025 | 24.1 | 23.8 | 23.8 | 24.2 | 23.7 | 11.67M |
June 18, 2025 | 24.4 | 24.1 | 24.1 | 24.65 | 24.1 | 18.99M |
June 17, 2025 | 24.8 | 24.45 | 24.45 | 24.8 | 24.4 | 10.29M |
June 16, 2025 | 24.8 | 24.65 | 24.65 | 25.15 | 24.6 | 8.26M |
June 13, 2025 | 24.7 | 24.9 | 24.9 | 24.95 | 24.5 | 14.16M |
June 12, 2025 | 25.5 | 24.8 | 24.8 | 25.5 | 24.7 | 16M |
June 11, 2025 | 25.45 | 25.5 | 25.5 | 25.9 | 25.45 | 10.99M |
June 10, 2025 | 25.7 | 25.45 | 25.45 | 25.95 | 25.35 | 10.88M |
June 09, 2025 | 26.3 | 25.65 | 25.65 | 26.35 | 25.6 | 12.73M |
June 06, 2025 | 26.1 | 26 | 26 | 26.2 | 25.7 | 13.45M |
June 05, 2025 | 25.8 | 26 | 26 | 26.35 | 25.75 | 22.79M |
June 04, 2025 | 25.2 | 25.65 | 25.65 | 25.7 | 25 | 10.86M |
June 03, 2025 | 25 | 25.2 | 25.2 | 25.35 | 25 | 11.24M |
June 02, 2025 | 24.85 | 25 | 25 | 25.05 | 24.25 | 5.9M |
May 30, 2025 | 25.6 | 25.05 | 25.05 | 25.6 | 25 | 12.81M |
May 29, 2025 | 25.8 | 25.8 | 25.8 | 25.95 | 25.5 | 13.95M |
May 28, 2025 | 25.85 | 25.9 | 25.9 | 26.25 | 25.65 | 17.31M |
May 27, 2025 | 25.35 | 25.65 | 25.65 | 25.9 | 25.25 | 15.42M |
May 26, 2025 | 25 | 25.1 | 25.1 | 25.25 | 24.8 | 10.24M |