29.76
-0.02(-0.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 29.72 | 29.78 | 29.78 | 29.78 | 29.54 | 318,196 |
| August 18, 2025 | 29.88 | 29.74 | 29.74 | 29.94 | 29.72 | 554,517 |
| August 15, 2025 | 30.12 | 29.94 | 29.94 | 30.12 | 29.7 | 435,000 |
| August 14, 2025 | 30.1 | 30.08 | 30.08 | 30.1 | 29.86 | 537,600 |
| August 13, 2025 | 29.92 | 29.94 | 29.94 | 30.1 | 29.8 | 457,600 |
| August 12, 2025 | 29.66 | 29.94 | 29.94 | 30.08 | 29.52 | 258,200 |
| August 11, 2025 | 29.58 | 29.52 | 29.52 | 29.58 | 29.32 | 398,400 |
| August 08, 2025 | 29.6 | 29.3 | 29.3 | 29.64 | 29.24 | 1.44M |
| August 07, 2025 | 29.26 | 29.46 | 29.46 | 29.54 | 29.26 | 772,000 |
| August 06, 2025 | 29.52 | 29.32 | 29.32 | 29.62 | 29.18 | 248,959 |
| August 05, 2025 | 29.44 | 29.5 | 29.5 | 29.56 | 29.12 | 320,496 |
| August 04, 2025 | 29 | 29.06 | 29.06 | 29.1 | 28.7 | 343,361 |
| August 01, 2025 | 29.2 | 29.05 | 29.05 | 29.55 | 29.05 | 293,096 |
| July 31, 2025 | 29.65 | 29.2 | 29.2 | 29.8 | 29.2 | 694,400 |
| July 30, 2025 | 29.8 | 29.75 | 29.75 | 30.15 | 29.55 | 543,200 |
| July 29, 2025 | 30.4 | 30 | 30 | 30.4 | 29.65 | 805,051 |
| July 28, 2025 | 29.95 | 30.1 | 30.1 | 30.8 | 29.7 | 742,000 |
| July 25, 2025 | 30.35 | 29.85 | 29.85 | 30.35 | 29.75 | 953,600 |
| July 24, 2025 | 30.3 | 30.35 | 30.35 | 30.45 | 30.2 | 537,600 |
| July 23, 2025 | 30.35 | 30.4 | 30.4 | 30.75 | 30.25 | 431,898 |
| July 22, 2025 | 30.3 | 30.65 | 30.65 | 30.75 | 30.25 | 1.11M |
| July 21, 2025 | 30.35 | 30.75 | 30.75 | 30.75 | 30.3 | 577,200 |
| July 18, 2025 | 29.55 | 30.15 | 30.15 | 30.2 | 29.55 | 701,011 |
| July 17, 2025 | 30.2 | 29.7 | 29.7 | 30.2 | 29.55 | 671,600 |
| July 16, 2025 | 30.05 | 29.85 | 29.85 | 30.3 | 29.75 | 788,976 |
| July 15, 2025 | 30.4 | 30.15 | 30.15 | 30.45 | 30.1 | 942,800 |
| July 14, 2025 | 29.95 | 30.3 | 30.3 | 30.3 | 29.95 | 748,400 |
| July 11, 2025 | 30.4 | 30.1 | 30.1 | 30.55 | 30.05 | 751,800 |
| July 10, 2025 | 29.9 | 30.45 | 30.45 | 30.6 | 29.9 | 1.04M |
| July 09, 2025 | 29.8 | 29.9 | 29.9 | 30 | 29.65 | 853,202 |
| July 08, 2025 | 29.5 | 29.9 | 29.9 | 30.2 | 29.35 | 527,923 |
| July 07, 2025 | 29.95 | 29.8 | 29.8 | 29.95 | 29.6 | 364,908 |
| July 04, 2025 | 30.4 | 29.9 | 29.9 | 30.4 | 29.6 | 240,000 |
| July 03, 2025 | 30.3 | 30.1 | 30.1 | 30.45 | 29.9 | 227,304 |
| July 02, 2025 | 30.15 | 30.35 | 30.35 | 30.65 | 29.75 | 640,631 |
| June 30, 2025 | 30.15 | 29.75 | 29.75 | 30.2 | 29.75 | 224,800 |
| June 27, 2025 | 30.8 | 30.1 | 30.1 | 30.8 | 29.75 | 359,200 |
| June 26, 2025 | 29.95 | 30.3 | 30.3 | 30.4 | 29.6 | 462,654 |
| June 25, 2025 | 29.7 | 29.95 | 29.95 | 30 | 29.3 | 632,000 |
| June 24, 2025 | 29.2 | 29.7 | 29.7 | 29.7 | 29.2 | 365,204 |
| June 23, 2025 | 29 | 28.9 | 28.9 | 29 | 28.5 | 252,000 |
| June 20, 2025 | 28.35 | 28.9 | 28.9 | 29.1 | 28.35 | 658,800 |
| June 19, 2025 | 29.05 | 28.35 | 28.35 | 29.05 | 28.3 | 309,912 |
| June 18, 2025 | 29.45 | 28.9 | 28.9 | 29.45 | 28.85 | 306,394 |
| June 17, 2025 | 29.3 | 29.3 | 29.3 | 29.8 | 29.15 | 238,800 |
| June 16, 2025 | 29.2 | 29.25 | 29.25 | 29.55 | 29.2 | 419,466 |
| June 13, 2025 | 29.45 | 29.35 | 29.35 | 29.55 | 29.2 | 406,783 |
| June 12, 2025 | 29.15 | 29.35 | 29.35 | 29.85 | 29.15 | 501,867 |
| June 11, 2025 | 28.65 | 29.05 | 29.05 | 29.15 | 28.5 | 669,556 |
| June 10, 2025 | 28.35 | 28.55 | 28.55 | 28.75 | 28.35 | 405,600 |
| June 09, 2025 | 28.3 | 28.2 | 28.2 | 28.45 | 28.15 | 213,600 |
| June 06, 2025 | 28.6 | 28.3 | 28.3 | 28.6 | 28.2 | 416,400 |
| June 05, 2025 | 28.3 | 28.5 | 28.5 | 28.5 | 28.15 | 317,707 |
| June 04, 2025 | 28.5 | 28.2 | 28.2 | 28.6 | 28.05 | 542,000 |
| June 03, 2025 | 29.3 | 29.5 | 28.32 | 29.6 | 29.25 | 383,022 |
| June 02, 2025 | 29.35 | 29.1 | 27.94 | 29.35 | 28.65 | 437,901 |
| May 30, 2025 | 29.3 | 29.35 | 28.18 | 29.7 | 29.3 | 376,590 |
| May 29, 2025 | 29.35 | 29.3 | 28.13 | 29.35 | 29.1 | 254,400 |
| May 28, 2025 | 29.1 | 29.25 | 28.08 | 29.25 | 29 | 178,794 |
| May 27, 2025 | 28.95 | 28.9 | 27.74 | 29.1 | 28.8 | 148,800 |