24.56
+0.18(+0.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 24.4 | 24.56 | 24.56 | 24.8 | 24.28 | 1.47M |
| September 26, 2025 | 24.46 | 24.38 | 24.38 | 24.8 | 23.76 | 2.36M |
| September 25, 2025 | 25.1 | 24.3 | 24.3 | 25.38 | 24.02 | 2.4M |
| September 24, 2025 | 26.46 | 25.14 | 25.14 | 26.46 | 25.1 | 1.7M |
| September 23, 2025 | 26.76 | 26.18 | 26.18 | 26.92 | 25.68 | 1.72M |
| September 22, 2025 | 26.68 | 26.76 | 26.76 | 26.98 | 26.08 | 1.7M |
| September 19, 2025 | 26.36 | 26.26 | 26.26 | 26.9 | 26.18 | 2.11M |
| September 18, 2025 | 26.32 | 26.36 | 26.36 | 26.86 | 26.16 | 1.81M |
| September 17, 2025 | 27.84 | 26.44 | 26.44 | 27.84 | 25.94 | 1.7M |
| September 16, 2025 | 27.26 | 27.86 | 27.86 | 28 | 26.92 | 2.93M |
| September 15, 2025 | 27.2 | 27.26 | 27.26 | 27.5 | 26.72 | 1.17M |
| September 12, 2025 | 27.48 | 27.24 | 27.24 | 27.48 | 26.18 | 2.24M |
| September 11, 2025 | 27.48 | 27.4 | 27.4 | 27.52 | 26.8 | 1.74M |
| September 10, 2025 | 27.38 | 27.26 | 27.26 | 27.7 | 26.66 | 3.01M |
| September 09, 2025 | 26.96 | 27.4 | 27.4 | 27.84 | 26.6 | 3.14M |
| September 08, 2025 | 26.1 | 26.96 | 26.96 | 28.14 | 26.08 | 3.05M |
| September 05, 2025 | 25.62 | 25.94 | 25.94 | 27.06 | 25.62 | 7.98M |
| September 04, 2025 | 25.54 | 25.62 | 25.62 | 26.36 | 25.18 | 3.58M |
| September 03, 2025 | 25.04 | 25.54 | 25.54 | 25.74 | 24.64 | 3.72M |
| September 02, 2025 | 24.78 | 24.6 | 24.6 | 25.22 | 24.38 | 1.69M |
| September 01, 2025 | 24.36 | 24.78 | 24.78 | 24.88 | 23.92 | 2.7M |
| August 29, 2025 | 23.5 | 24.34 | 24.34 | 24.72 | 23.32 | 1.65M |
| August 28, 2025 | 24.24 | 23.58 | 23.58 | 24.24 | 22.74 | 2.41M |
| August 27, 2025 | 24.96 | 23.9 | 23.9 | 24.96 | 23.68 | 3.33M |
| August 26, 2025 | 25 | 24.88 | 24.88 | 25.04 | 24 | 1.99M |
| August 25, 2025 | 25.24 | 25.42 | 24.87 | 25.68 | 24.92 | 3.97M |
| August 22, 2025 | 24.64 | 25.2 | 25.2 | 25.42 | 24.6 | 3.63M |
| August 21, 2025 | 24.1 | 24.64 | 24.64 | 24.98 | 23.9 | 4.03M |
| August 20, 2025 | 24 | 24.1 | 24.1 | 24.78 | 23.68 | 3.09M |
| August 19, 2025 | 23.02 | 23.76 | 23.76 | 23.98 | 23.02 | 1.55M |
| 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 |