21.84
+0.3(+1.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 21.4 | 21.84 | 21.84 | 21.92 | 21.18 | 1.64M |
| November 06, 2025 | 20.62 | 21.54 | 21.54 | 21.54 | 20.4 | 2.4M |
| November 05, 2025 | 20.54 | 20.38 | 20.38 | 20.7 | 20.14 | 1.58M |
| November 04, 2025 | 21.06 | 20.58 | 20.58 | 21.24 | 20.42 | 1.78M |
| November 03, 2025 | 21.68 | 21.02 | 21.02 | 21.68 | 20.82 | 2.57M |
| October 31, 2025 | 21.68 | 21.48 | 21.48 | 21.8 | 21.46 | 1.77M |
| October 30, 2025 | 22.22 | 21.66 | 21.66 | 22.56 | 21.1 | 3.42M |
| October 28, 2025 | 23.58 | 22.36 | 22.36 | 23.68 | 22.14 | 2.73M |
| October 27, 2025 | 22.3 | 23.02 | 23.02 | 23.1 | 22.24 | 2.59M |
| October 24, 2025 | 21.5 | 22.06 | 22.06 | 22.36 | 21.5 | 1.71M |
| October 23, 2025 | 21.88 | 21.56 | 21.56 | 21.88 | 20.98 | 1.59M |
| October 22, 2025 | 21.66 | 21.64 | 21.64 | 22.14 | 21.3 | 1.39M |
| October 21, 2025 | 21.1 | 21.62 | 21.62 | 21.92 | 21.1 | 2.82M |
| October 20, 2025 | 20.7 | 21.18 | 21.18 | 21.48 | 20.7 | 1.45M |
| October 17, 2025 | 21.72 | 20.82 | 20.82 | 21.76 | 20.7 | 3.45M |
| October 16, 2025 | 21.82 | 21.86 | 21.86 | 22.1 | 21.3 | 2.19M |
| October 15, 2025 | 21 | 21.92 | 21.92 | 22.08 | 20.72 | 4.46M |
| October 14, 2025 | 22.04 | 20.82 | 20.82 | 22.38 | 20.56 | 5.99M |
| October 13, 2025 | 21.8 | 22.06 | 22.06 | 22.38 | 21.3 | 4.47M |
| October 10, 2025 | 23.1 | 22.54 | 22.54 | 23.42 | 22.36 | 2.97M |
| October 09, 2025 | 23.68 | 23.1 | 23.1 | 23.68 | 22.88 | 4.37M |
| October 08, 2025 | 24.1 | 23.7 | 23.7 | 24.1 | 21.96 | 1.14M |
| October 06, 2025 | 25.3 | 24.1 | 24.1 | 25.3 | 23.94 | 709,400 |
| October 03, 2025 | 24 | 24.22 | 24.22 | 24.22 | 23.78 | 467,400 |
| October 02, 2025 | 23.34 | 24.36 | 24.36 | 24.54 | 23 | 2.99M |
| September 30, 2025 | 23.9 | 23.46 | 23.46 | 24.32 | 23.3 | 3.29M |
| September 29, 2025 | 23.34 | 23.74 | 23.74 | 24.28 | 23.34 | 3.6M |
| 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 |