31.32
-1.56(-4.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 33.36 | 31.32 | 31.32 | 33.6 | 31.02 | 39.18M |
| October 16, 2025 | 33.68 | 32.88 | 32.88 | 33.92 | 32.22 | 32.12M |
| October 15, 2025 | 33.5 | 34.12 | 34.12 | 34.22 | 32.22 | 33.03M |
| October 14, 2025 | 37.5 | 33.1 | 33.1 | 38.36 | 32.38 | 68.35M |
| October 13, 2025 | 34.88 | 35.7 | 35.7 | 36.14 | 34 | 63.23M |
| October 10, 2025 | 37.18 | 36.42 | 36.42 | 40.24 | 35.64 | 76.18M |
| October 09, 2025 | 35.4 | 38.08 | 38.08 | 39.36 | 33.84 | 75.42M |
| October 08, 2025 | 33.2 | 35.2 | 35.2 | 35.74 | 33.02 | 27.24M |
| October 03, 2025 | 31.14 | 32.82 | 32.82 | 32.82 | 31 | 15.1M |
| October 02, 2025 | 30 | 31.48 | 31.48 | 31.84 | 30 | 15.81M |
| September 30, 2025 | 28.98 | 30.5 | 30.5 | 30.7 | 28.5 | 41.72M |
| September 29, 2025 | 27.8 | 28.02 | 28.02 | 28.3 | 27.06 | 23.37M |
| September 26, 2025 | 26.6 | 26.94 | 26.94 | 28.18 | 26.52 | 25.58M |
| September 25, 2025 | 26.9 | 26.72 | 26.72 | 27.7 | 26.2 | 44.37M |
| September 24, 2025 | 24.74 | 24.8 | 24.8 | 25.02 | 24.16 | 10.66M |
| September 23, 2025 | 24.76 | 24.72 | 24.72 | 25.2 | 24.34 | 10.64M |
| September 22, 2025 | 25.8 | 24.78 | 24.78 | 25.88 | 24.28 | 18.96M |
| September 19, 2025 | 25 | 25.5 | 25.5 | 25.78 | 24.8 | 16.34M |
| September 18, 2025 | 25.26 | 25.06 | 25.06 | 25.56 | 24.5 | 24.34M |
| September 17, 2025 | 26.1 | 25.84 | 25.84 | 26.14 | 24.94 | 25.2M |
| September 16, 2025 | 27.3 | 25.86 | 25.86 | 27.7 | 25 | 26.86M |
| September 15, 2025 | 26.96 | 26.5 | 26.5 | 26.98 | 26.22 | 16.41M |
| September 12, 2025 | 25.56 | 26.96 | 26.96 | 27.4 | 25.56 | 36.23M |
| September 11, 2025 | 24.5 | 25.18 | 25.18 | 25.48 | 24.2 | 28.23M |
| September 10, 2025 | 24.2 | 24.38 | 24.38 | 24.42 | 23.58 | 16.21M |
| September 09, 2025 | 24.54 | 24.2 | 24.2 | 24.84 | 23.82 | 16.67M |
| September 08, 2025 | 24.8 | 24.2 | 24.2 | 24.98 | 23.94 | 20.25M |
| September 05, 2025 | 23.82 | 24.56 | 24.56 | 24.72 | 23.68 | 22.66M |
| September 04, 2025 | 24.34 | 23.8 | 23.8 | 25.28 | 23.64 | 26.49M |
| September 03, 2025 | 24 | 24.44 | 24.44 | 25.88 | 23.8 | 48.92M |
| September 02, 2025 | 24.02 | 23.34 | 23.34 | 24.3 | 22.94 | 26.01M |
| September 01, 2025 | 22.96 | 23.84 | 23.84 | 24.14 | 22.96 | 38.89M |
| August 29, 2025 | 21.3 | 22.82 | 22.82 | 23.7 | 21.3 | 42.98M |
| August 28, 2025 | 21.04 | 21 | 21 | 21.62 | 20.74 | 18.09M |
| August 27, 2025 | 21.36 | 21.1 | 21.1 | 21.5 | 20.96 | 24.57M |
| August 26, 2025 | 20.8 | 21.28 | 21.28 | 21.98 | 20.64 | 41.08M |
| August 25, 2025 | 19.73 | 20.76 | 20.76 | 21.3 | 19.73 | 37.92M |
| August 22, 2025 | 19.31 | 19.16 | 19.16 | 19.32 | 18.91 | 11.57M |
| August 21, 2025 | 19.49 | 19.3 | 19.3 | 19.53 | 19.1 | 10.12M |
| August 20, 2025 | 18.78 | 19.38 | 19.38 | 19.55 | 18.71 | 19.82M |
| August 19, 2025 | 19.22 | 19.06 | 19.06 | 19.65 | 18.93 | 17.83M |
| August 18, 2025 | 20.26 | 19.31 | 19.31 | 20.28 | 19.24 | 33.03M |
| August 15, 2025 | 19 | 20.22 | 20.22 | 20.34 | 18.65 | 39.19M |
| August 14, 2025 | 18.7 | 19.15 | 19.15 | 19.56 | 18.68 | 36.35M |
| August 13, 2025 | 17.7 | 18.65 | 18.65 | 18.78 | 17.62 | 36.72M |
| August 12, 2025 | 17.48 | 17.47 | 17.47 | 17.67 | 17.34 | 9.84M |
| August 11, 2025 | 16.87 | 17.45 | 17.45 | 17.65 | 16.86 | 28.13M |
| August 08, 2025 | 16.8 | 16.87 | 16.87 | 17.06 | 16.66 | 10.47M |
| August 07, 2025 | 16.56 | 16.76 | 16.76 | 16.79 | 16.33 | 11.45M |
| August 06, 2025 | 16.06 | 16.66 | 16.66 | 16.71 | 16 | 14.75M |
| August 05, 2025 | 15.95 | 16.13 | 16.13 | 16.18 | 15.89 | 7.87M |
| August 04, 2025 | 15.58 | 15.89 | 15.89 | 15.92 | 15.57 | 7.71M |
| August 01, 2025 | 15.78 | 15.62 | 15.62 | 15.96 | 15.54 | 7.77M |
| July 31, 2025 | 16.32 | 15.78 | 15.78 | 16.32 | 15.72 | 25.46M |
| July 30, 2025 | 16.72 | 16.62 | 16.62 | 17.02 | 16.4 | 12.65M |
| July 29, 2025 | 16.64 | 16.8 | 16.8 | 16.86 | 16.56 | 12.31M |
| July 28, 2025 | 16.98 | 16.76 | 16.76 | 16.98 | 16.46 | 10.2M |
| July 25, 2025 | 16.94 | 16.88 | 16.88 | 17.2 | 16.76 | 15.42M |
| July 24, 2025 | 16.88 | 17.04 | 17.04 | 17.12 | 16.66 | 20.01M |
| July 23, 2025 | 16.72 | 16.74 | 16.74 | 17.06 | 16.62 | 23.66M |