23.40
-0.1(-0.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.42 | 23.4 | 23.4 | 23.98 | 23.3 | 2.21M |
| August 15, 2025 | 23.26 | 23.5 | 23.5 | 23.72 | 23.04 | 1.31M |
| August 14, 2025 | 23.9 | 23.4 | 23.4 | 23.9 | 23.26 | 1.18M |
| August 13, 2025 | 23.48 | 24 | 24 | 24.36 | 23.48 | 3.4M |
| August 12, 2025 | 22.9 | 23.7 | 23.7 | 23.8 | 22.76 | 3.13M |
| August 11, 2025 | 22.84 | 22.7 | 22.7 | 22.94 | 22.22 | 1.41M |
| August 08, 2025 | 22.18 | 22.78 | 22.78 | 23.38 | 22.18 | 2.54M |
| August 07, 2025 | 20.9 | 22.42 | 22.42 | 22.5 | 20.9 | 3.12M |
| August 06, 2025 | 20.94 | 21 | 21 | 21.08 | 20.58 | 1.28M |
| August 05, 2025 | 20.36 | 20.8 | 20.8 | 20.88 | 20.36 | 1.02M |
| August 04, 2025 | 20.1 | 20.46 | 20.46 | 20.58 | 19.98 | 479,610 |
| August 01, 2025 | 20.55 | 20.15 | 20.15 | 20.7 | 20 | 982,408 |
| July 31, 2025 | 21 | 20.55 | 20.55 | 21 | 20.4 | 1.43M |
| July 30, 2025 | 21.2 | 21 | 21 | 21.5 | 20.95 | 791,000 |
| July 29, 2025 | 20.85 | 21.2 | 21.2 | 21.2 | 20.8 | 529,457 |
| July 28, 2025 | 21.25 | 20.9 | 20.9 | 21.3 | 20.9 | 882,456 |
| July 25, 2025 | 20.95 | 21.2 | 21.2 | 21.4 | 20.95 | 1.02M |
| July 24, 2025 | 21.35 | 21.05 | 21.05 | 21.35 | 20.95 | 1.22M |
| July 23, 2025 | 21.2 | 21.4 | 21.4 | 21.8 | 21.2 | 1.49M |
| July 22, 2025 | 21.15 | 21.15 | 21.15 | 21.3 | 21 | 1.25M |
| July 21, 2025 | 21.05 | 21.15 | 21.15 | 21.25 | 20.9 | 960,000 |
| July 18, 2025 | 21.5 | 21.5 | 21.5 | 22.3 | 21.35 | 3.2M |
| July 17, 2025 | 21.45 | 21.35 | 21.35 | 21.5 | 21.15 | 811,000 |
| July 16, 2025 | 21.1 | 21.6 | 21.6 | 21.95 | 21.1 | 2.49M |
| July 15, 2025 | 21.35 | 21.2 | 21.2 | 21.45 | 21.05 | 1.94M |
| July 14, 2025 | 20.85 | 21.35 | 21.35 | 21.5 | 20.85 | 3.01M |
| July 11, 2025 | 21 | 20.85 | 20.85 | 21.35 | 20.8 | 1.43M |
| July 10, 2025 | 21.15 | 21.1 | 21.1 | 21.45 | 21 | 1.59M |
| July 09, 2025 | 21.15 | 21.25 | 21.25 | 21.25 | 20.85 | 1.09M |
| July 08, 2025 | 20.9 | 21.35 | 21.35 | 21.5 | 20.6 | 1.56M |
| July 07, 2025 | 21.2 | 20.85 | 20.85 | 21.2 | 20.65 | 465,000 |
| July 04, 2025 | 21.1 | 21.2 | 21.2 | 21.3 | 20.65 | 1.8M |
| July 03, 2025 | 20.85 | 20.95 | 20.95 | 21 | 20.5 | 1.89M |
| July 02, 2025 | 19.94 | 20.95 | 20.95 | 20.95 | 19.94 | 2.08M |
| June 30, 2025 | 20.25 | 20.05 | 20.05 | 20.35 | 19.6 | 1.45M |
| June 27, 2025 | 19.44 | 20.1 | 20.1 | 21.35 | 19.26 | 3.23M |
| June 26, 2025 | 19.26 | 19.26 | 19.26 | 19.46 | 19.12 | 674,451 |
| June 25, 2025 | 19.58 | 19.26 | 19.26 | 19.74 | 19.14 | 1.29M |
| June 24, 2025 | 19.34 | 19.58 | 19.58 | 19.64 | 19.34 | 822,641 |
| June 23, 2025 | 19.12 | 19.36 | 19.36 | 19.6 | 18.98 | 806,000 |
| June 20, 2025 | 19.2 | 19.24 | 19.24 | 19.28 | 18.72 | 1.51M |
| June 19, 2025 | 19.74 | 19.14 | 19.14 | 19.8 | 18.82 | 1.92M |
| June 18, 2025 | 20.4 | 19.94 | 19.94 | 20.45 | 19.86 | 2.01M |
| June 17, 2025 | 22 | 20.6 | 20.6 | 22 | 20.4 | 2.04M |
| June 16, 2025 | 21.3 | 22 | 22 | 22.35 | 21.3 | 4.3M |
| June 13, 2025 | 20 | 21.35 | 21.35 | 21.8 | 19.94 | 6.31M |
| June 12, 2025 | 19.66 | 20 | 20 | 20.3 | 19.22 | 1.74M |
| June 11, 2025 | 19.3 | 19.48 | 19.48 | 19.58 | 19.28 | 1.36M |
| June 10, 2025 | 18.86 | 19.34 | 19.34 | 19.44 | 18.86 | 1.15M |
| June 09, 2025 | 18.8 | 19 | 19 | 19.2 | 18.8 | 1.46M |
| June 06, 2025 | 19.2 | 19 | 19 | 19.4 | 18.78 | 867,144 |
| June 05, 2025 | 18.6 | 19.2 | 19.2 | 19.22 | 18.6 | 1.61M |
| June 04, 2025 | 18.58 | 18.78 | 18.78 | 18.86 | 18.42 | 996,000 |
| June 03, 2025 | 18.6 | 18.6 | 18.6 | 18.6 | 18.36 | 1.06M |
| June 02, 2025 | 18.24 | 18.38 | 18.38 | 18.5 | 17.94 | 1.26M |
| May 30, 2025 | 18.44 | 18.14 | 18.14 | 18.44 | 17.98 | 1.28M |
| May 29, 2025 | 18.6 | 18.62 | 18.62 | 18.8 | 18.5 | 703,000 |
| May 28, 2025 | 18.36 | 18.58 | 18.58 | 18.6 | 18.2 | 1.05M |
| May 27, 2025 | 17.9 | 18.18 | 18.18 | 18.2 | 17.84 | 508,000 |
| May 26, 2025 | 18.1 | 17.88 | 17.88 | 18.1 | 17.8 | 438,000 |