32.68
-1.48(-4.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.16 | 32.68 | 32.68 | 34.16 | 32.1 | 10.68M |
| September 25, 2025 | 35.7 | 34.16 | 34.16 | 35.7 | 33.4 | 8.59M |
| September 24, 2025 | 34.9 | 35.08 | 35.08 | 35.7 | 34.3 | 8.16M |
| September 23, 2025 | 36.9 | 34.64 | 34.64 | 36.9 | 33.52 | 15.52M |
| September 22, 2025 | 36.8 | 36.8 | 36.8 | 37.96 | 36.2 | 9.64M |
| September 19, 2025 | 34.52 | 36.38 | 36.38 | 36.84 | 34.52 | 15.68M |
| September 18, 2025 | 36 | 35.6 | 35.6 | 36.7 | 34.6 | 13.51M |
| September 17, 2025 | 33.2 | 35.48 | 35.48 | 36.28 | 33.12 | 24.78M |
| September 16, 2025 | 31.18 | 33.46 | 33.46 | 33.82 | 30.7 | 16.93M |
| September 15, 2025 | 31.18 | 31.14 | 31.14 | 32.3 | 30.88 | 6.24M |
| September 12, 2025 | 31.58 | 31.18 | 31.18 | 32.22 | 30.76 | 7.67M |
| September 11, 2025 | 31 | 31.58 | 31.58 | 31.78 | 30.06 | 6.46M |
| September 10, 2025 | 31.36 | 30.8 | 30.8 | 31.36 | 30.5 | 6.22M |
| September 09, 2025 | 32 | 31.16 | 31.16 | 32.3 | 31 | 10.06M |
| September 08, 2025 | 30.02 | 31.78 | 31.78 | 31.86 | 29.92 | 12.76M |
| September 05, 2025 | 28.8 | 30.02 | 30.02 | 30.24 | 28.8 | 8.8M |
| September 04, 2025 | 29.78 | 28.96 | 28.96 | 30.02 | 28.54 | 12.63M |
| September 03, 2025 | 30.2 | 29.92 | 29.92 | 30.48 | 29.5 | 10.87M |
| September 02, 2025 | 31 | 30.22 | 30.22 | 31 | 29.9 | 9.14M |
| September 01, 2025 | 32.88 | 30.28 | 30.28 | 33.5 | 29.84 | 21.7M |
| August 29, 2025 | 31.9 | 32.88 | 32.88 | 33.1 | 31.54 | 10.4M |
| August 28, 2025 | 34 | 31.72 | 31.72 | 34 | 30.74 | 29.09M |
| August 27, 2025 | 35.36 | 34.82 | 34.82 | 35.64 | 34.46 | 8.88M |
| August 26, 2025 | 34.98 | 35.36 | 35.36 | 35.92 | 34.16 | 14.83M |
| August 25, 2025 | 32.4 | 34.74 | 34.74 | 34.88 | 32.4 | 12.29M |
| August 22, 2025 | 31.14 | 32.34 | 32.34 | 32.4 | 31.14 | 8.7M |
| August 21, 2025 | 30.98 | 31.68 | 31.68 | 31.98 | 30.24 | 4.68M |
| August 20, 2025 | 31.1 | 30.82 | 30.82 | 31.88 | 30.6 | 11.63M |
| August 19, 2025 | 31.1 | 31.78 | 31.78 | 32.48 | 30.84 | 7.86M |
| 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 |