31.06
+1.46(+4.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.6 | 31.06 | 31.06 | 31.5 | 29.2 | 10.97M |
| August 15, 2025 | 28.16 | 29.6 | 29.6 | 29.6 | 28.16 | 6.41M |
| August 14, 2025 | 29.76 | 28.84 | 28.84 | 29.76 | 28.1 | 10.4M |
| August 13, 2025 | 29.5 | 29.1 | 29.1 | 29.88 | 28.9 | 8.71M |
| August 12, 2025 | 29.28 | 29.54 | 29.54 | 29.96 | 29.28 | 6.64M |
| August 11, 2025 | 28.72 | 29.58 | 29.58 | 29.86 | 28.5 | 7.32M |
| August 08, 2025 | 28.78 | 28.72 | 28.72 | 29.32 | 28.42 | 3.91M |
| August 07, 2025 | 28 | 28.78 | 28.78 | 28.84 | 27.8 | 7.52M |
| August 06, 2025 | 26.5 | 28 | 28 | 28.14 | 26.5 | 4.5M |
| August 05, 2025 | 26.4 | 26.66 | 26.66 | 27.18 | 26.4 | 6.07M |
| August 04, 2025 | 25.62 | 25.96 | 25.96 | 26.06 | 25.34 | 5.92M |
| August 01, 2025 | 25.95 | 25.95 | 25.95 | 26.45 | 25.7 | 3.95M |
| July 31, 2025 | 25.7 | 25.95 | 25.95 | 26.2 | 25.7 | 6.6M |
| July 30, 2025 | 27.05 | 26 | 26 | 27.05 | 25.7 | 6.27M |
| July 29, 2025 | 26.5 | 27.1 | 27.1 | 27.65 | 26.5 | 3.59M |
| July 28, 2025 | 27.25 | 27 | 27 | 27.55 | 26.4 | 8.84M |
| July 25, 2025 | 27.55 | 27.3 | 27.3 | 27.6 | 27 | 5.33M |
| July 24, 2025 | 27.55 | 27.45 | 27.45 | 28.25 | 27.25 | 8.39M |
| July 23, 2025 | 28.6 | 27.4 | 27.4 | 29.8 | 27.1 | 9.41M |
| July 22, 2025 | 27.5 | 27.85 | 27.85 | 28.05 | 27.1 | 6.81M |
| July 21, 2025 | 27.5 | 27.35 | 27.35 | 27.7 | 26.85 | 6.84M |
| July 18, 2025 | 26.6 | 27 | 27 | 27.1 | 26 | 5.86M |
| July 17, 2025 | 25.25 | 26.35 | 26.35 | 26.75 | 25.15 | 7.73M |
| July 16, 2025 | 25.9 | 25.15 | 25.15 | 26.15 | 25 | 7.5M |
| July 15, 2025 | 24.3 | 25.25 | 25.25 | 25.25 | 24.1 | 4.6M |
| July 14, 2025 | 24 | 24.25 | 24.25 | 24.8 | 23.8 | 7.95M |
| July 11, 2025 | 23.2 | 23.8 | 23.8 | 24.35 | 23.2 | 8.64M |
| July 10, 2025 | 22.85 | 23.3 | 23.3 | 23.3 | 22.75 | 4.22M |
| July 09, 2025 | 23.6 | 23.15 | 23.15 | 24.3 | 22.75 | 5.24M |
| July 08, 2025 | 22.3 | 23 | 23 | 23.1 | 22.3 | 2.69M |
| July 07, 2025 | 23.1 | 22.5 | 22.5 | 23.1 | 22.25 | 5.6M |
| July 04, 2025 | 22.85 | 23.1 | 23.1 | 23.5 | 22.75 | 3.88M |
| July 03, 2025 | 22.2 | 22.85 | 22.85 | 23 | 22.15 | 2.91M |
| July 02, 2025 | 22.4 | 22.35 | 22.35 | 22.9 | 22 | 4.27M |
| June 30, 2025 | 21.4 | 22.4 | 22.4 | 22.6 | 21.4 | 5.5M |
| June 27, 2025 | 21.65 | 21.45 | 21.45 | 21.8 | 21.25 | 1.77M |
| June 26, 2025 | 21.6 | 21.45 | 21.45 | 21.95 | 21.4 | 3.99M |
| June 25, 2025 | 21.55 | 21.65 | 21.65 | 21.8 | 21 | 4.87M |
| June 24, 2025 | 20.7 | 21.15 | 21.15 | 21.5 | 20.65 | 7.49M |
| June 23, 2025 | 19.7 | 20.7 | 20.7 | 20.8 | 19.24 | 5.86M |
| June 20, 2025 | 19.7 | 19.7 | 19.7 | 20.2 | 19.46 | 5.01M |
| June 19, 2025 | 19.88 | 19.42 | 19.42 | 20.25 | 19.36 | 3.53M |
| June 18, 2025 | 19.56 | 19.88 | 19.88 | 19.94 | 19.36 | 2.07M |
| June 17, 2025 | 19.96 | 19.46 | 19.46 | 19.96 | 19.44 | 2.65M |
| June 16, 2025 | 19.58 | 19.84 | 19.84 | 19.9 | 19.12 | 2.43M |
| June 13, 2025 | 19.6 | 19.46 | 19.46 | 19.84 | 18.94 | 5.78M |
| June 12, 2025 | 20.35 | 19.84 | 19.84 | 20.4 | 19.8 | 2.33M |
| June 11, 2025 | 20.5 | 20.35 | 20.35 | 21 | 20.05 | 6.7M |
| June 10, 2025 | 20.45 | 20.1 | 20.1 | 20.5 | 19.6 | 7.31M |
| June 09, 2025 | 19.9 | 20.35 | 20.35 | 20.65 | 19.88 | 4.69M |
| June 06, 2025 | 20.1 | 20.05 | 20.05 | 20.2 | 19.6 | 3.54M |
| June 05, 2025 | 20.4 | 20.3 | 20.3 | 20.55 | 19.94 | 3.58M |
| June 04, 2025 | 20.2 | 20.2 | 20.2 | 20.45 | 19.98 | 3.09M |
| June 03, 2025 | 20.55 | 20 | 20 | 20.65 | 19.8 | 10.53M |
| June 02, 2025 | 21.15 | 20.95 | 20.52 | 21.15 | 20.5 | 3.13M |
| May 30, 2025 | 22.1 | 21.25 | 20.81 | 22.1 | 20.85 | 6.01M |
| May 29, 2025 | 21.4 | 22.05 | 21.59 | 22.75 | 21.4 | 5.69M |
| May 28, 2025 | 21.35 | 21.55 | 21.1 | 22 | 20.85 | 7.59M |
| May 27, 2025 | 21.65 | 21.35 | 20.91 | 22.05 | 20.9 | 7.41M |
| May 26, 2025 | 22.3 | 21.5 | 21.05 | 22.3 | 21 | 7.74M |