23.26
-1.06(-4.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.2 | 23.26 | 23.26 | 24.2 | 23.18 | 6.86M |
| September 25, 2025 | 25.34 | 24.32 | 24.32 | 25.34 | 23.8 | 9.24M |
| September 24, 2025 | 24.32 | 25.36 | 25.36 | 26 | 23.98 | 13.4M |
| September 23, 2025 | 23.8 | 24.14 | 24.14 | 24.78 | 23.34 | 5.93M |
| September 22, 2025 | 23.5 | 23.48 | 23.48 | 23.88 | 22.94 | 6.98M |
| September 19, 2025 | 21.44 | 23.52 | 23.52 | 23.66 | 21.36 | 7.56M |
| September 18, 2025 | 21.56 | 21.52 | 21.52 | 22.14 | 21.2 | 6.12M |
| September 17, 2025 | 20.84 | 21.5 | 21.5 | 21.66 | 20.84 | 3.79M |
| September 16, 2025 | 20.2 | 20.98 | 20.98 | 20.98 | 20.04 | 2.77M |
| September 15, 2025 | 20.58 | 20.24 | 20.24 | 20.6 | 20.14 | 1.63M |
| September 12, 2025 | 20.44 | 20.5 | 20.5 | 20.76 | 20.36 | 2.26M |
| September 11, 2025 | 19.88 | 20.48 | 20.48 | 20.66 | 19.63 | 3.42M |
| September 10, 2025 | 19.8 | 19.96 | 19.96 | 20.08 | 19.56 | 3.34M |
| September 09, 2025 | 18.75 | 19.87 | 19.87 | 19.96 | 18.75 | 7.76M |
| September 08, 2025 | 18.59 | 18.75 | 18.75 | 18.78 | 18.29 | 3.97M |
| September 05, 2025 | 17.68 | 18.55 | 18.55 | 18.56 | 17.63 | 4.58M |
| September 04, 2025 | 18.11 | 17.68 | 17.68 | 18.11 | 17.31 | 3.65M |
| September 03, 2025 | 17.8 | 18.02 | 18.02 | 18.58 | 17.8 | 5.19M |
| September 02, 2025 | 18.34 | 17.8 | 17.8 | 18.49 | 17.66 | 4.94M |
| September 01, 2025 | 18.2 | 18.4 | 18.4 | 18.65 | 18.08 | 10.81M |
| August 29, 2025 | 17.03 | 18.1 | 18.1 | 18.2 | 17.03 | 15.42M |
| August 28, 2025 | 16.68 | 16.52 | 16.52 | 16.8 | 15.9 | 2.67M |
| August 27, 2025 | 16.8 | 16.74 | 16.74 | 17.16 | 16.6 | 2.94M |
| August 26, 2025 | 16.41 | 16.71 | 16.71 | 16.8 | 16.41 | 1.51M |
| August 25, 2025 | 16.79 | 16.54 | 16.54 | 16.8 | 16.39 | 1.3M |
| August 22, 2025 | 16.64 | 16.6 | 16.6 | 16.64 | 16.13 | 1.88M |
| August 21, 2025 | 16.91 | 16.55 | 16.55 | 16.91 | 16.46 | 1.17M |
| August 20, 2025 | 15.99 | 16.74 | 16.74 | 16.9 | 15.62 | 4.02M |
| August 19, 2025 | 16.06 | 15.86 | 15.86 | 16.14 | 15.86 | 1.81M |
| August 18, 2025 | 16.11 | 16.05 | 16.05 | 16.47 | 15.96 | 1.93M |
| August 15, 2025 | 16.15 | 16.12 | 16.12 | 16.24 | 16.05 | 1.01M |
| August 14, 2025 | 16.52 | 16.15 | 16.15 | 16.7 | 16.14 | 1.28M |
| August 13, 2025 | 16.55 | 16.46 | 16.46 | 16.86 | 16.33 | 682,000 |
| August 12, 2025 | 16.34 | 16.48 | 16.48 | 16.53 | 16.33 | 880,400 |
| August 11, 2025 | 16.85 | 16.37 | 16.37 | 16.87 | 16.36 | 973,200 |
| August 08, 2025 | 16.47 | 16.84 | 16.84 | 16.98 | 16.4 | 2.14M |
| August 07, 2025 | 15.96 | 16.46 | 16.46 | 16.54 | 15.96 | 2.43M |
| August 06, 2025 | 16.13 | 15.98 | 15.98 | 16.3 | 15.94 | 869,400 |
| August 05, 2025 | 15.8 | 16.1 | 16.1 | 16.1 | 15.56 | 1.81M |
| August 04, 2025 | 15.32 | 15.8 | 15.8 | 15.96 | 15.18 | 2.12M |
| August 01, 2025 | 15 | 15.28 | 15.28 | 15.8 | 14.98 | 3.55M |
| July 31, 2025 | 15.12 | 15 | 15 | 15.14 | 14.72 | 2.79M |
| July 30, 2025 | 15.16 | 15.22 | 15.22 | 15.36 | 15.04 | 2.09M |
| July 29, 2025 | 15.48 | 15.22 | 15.22 | 15.56 | 15.08 | 2.34M |
| July 28, 2025 | 16.16 | 15.46 | 15.46 | 16.16 | 15.28 | 3.25M |
| July 25, 2025 | 16.48 | 16.16 | 16.16 | 16.48 | 15.94 | 2.16M |
| July 24, 2025 | 16.28 | 16.26 | 16.26 | 16.36 | 16.06 | 1.98M |
| July 23, 2025 | 16.42 | 16.22 | 16.22 | 16.6 | 16.14 | 2.01M |
| July 22, 2025 | 15.96 | 16.24 | 16.24 | 16.34 | 15.68 | 4.28M |
| July 21, 2025 | 15.52 | 15.92 | 15.92 | 15.94 | 15.52 | 1.8M |
| July 18, 2025 | 15.62 | 15.48 | 15.48 | 15.8 | 15.44 | 1.63M |
| July 17, 2025 | 15.48 | 15.66 | 15.66 | 15.66 | 15.42 | 1.69M |
| July 16, 2025 | 15.6 | 15.56 | 15.56 | 15.74 | 15.38 | 4.38M |
| July 15, 2025 | 15.32 | 15.58 | 15.58 | 15.66 | 15.28 | 2.85M |
| July 14, 2025 | 14.68 | 15.3 | 15.3 | 15.44 | 14.68 | 2.35M |
| July 11, 2025 | 14.88 | 14.66 | 14.66 | 14.9 | 14.62 | 2.73M |
| July 10, 2025 | 14.66 | 14.8 | 14.8 | 14.8 | 14.46 | 3.36M |
| July 09, 2025 | 14.5 | 14.6 | 14.6 | 14.64 | 14.3 | 1.95M |
| July 08, 2025 | 14.2 | 14.48 | 14.48 | 14.56 | 14.16 | 3.84M |
| July 07, 2025 | 14.1 | 14.18 | 14.18 | 14.2 | 13.92 | 2.06M |