33.54
-1.86(-5.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 35.36 | 33.54 | 33.54 | 35.46 | 33.14 | 38.34M |
| September 25, 2025 | 33.88 | 35.4 | 35.4 | 36.08 | 33.52 | 43.24M |
| September 24, 2025 | 33.84 | 33.78 | 33.78 | 34.46 | 32.5 | 45.81M |
| September 23, 2025 | 35.66 | 33.84 | 33.84 | 35.84 | 33 | 32.71M |
| September 22, 2025 | 35.06 | 35.64 | 35.64 | 36.18 | 34.4 | 34.19M |
| September 19, 2025 | 35.44 | 34.98 | 34.98 | 36.2 | 34.58 | 26.35M |
| September 18, 2025 | 35 | 35.14 | 35.14 | 36.94 | 34.44 | 44.88M |
| September 17, 2025 | 34.72 | 35.04 | 35.04 | 35.7 | 34.4 | 25.04M |
| September 16, 2025 | 34.32 | 34.7 | 34.7 | 35.72 | 34.28 | 28.77M |
| September 15, 2025 | 34.9 | 34.5 | 34.5 | 34.9 | 33.86 | 19.42M |
| September 12, 2025 | 35.52 | 34.78 | 34.78 | 36.02 | 34.52 | 33.62M |
| September 11, 2025 | 33.1 | 34.98 | 34.98 | 35.3 | 32.26 | 50.11M |
| September 10, 2025 | 32.54 | 32.54 | 32.54 | 33.12 | 32.1 | 23.54M |
| September 09, 2025 | 33.28 | 32.54 | 32.54 | 33.3 | 32 | 21.59M |
| September 08, 2025 | 32.4 | 32.86 | 32.86 | 32.94 | 31.82 | 31.96M |
| September 05, 2025 | 31.5 | 32.22 | 32.22 | 32.6 | 31 | 38.8M |
| September 04, 2025 | 32.66 | 31.24 | 31.24 | 33 | 30.7 | 46.38M |
| September 03, 2025 | 33.76 | 32.66 | 32.66 | 33.96 | 32.34 | 37.4M |
| September 02, 2025 | 36.88 | 33.4 | 33.4 | 36.88 | 32.98 | 59.81M |
| September 01, 2025 | 35.92 | 36.22 | 36.22 | 37 | 35.02 | 51.28M |
| August 29, 2025 | 38.4 | 35.02 | 35.02 | 38.4 | 34.6 | 70.45M |
| August 28, 2025 | 35.12 | 38.6 | 38.6 | 38.62 | 35.12 | 75.14M |
| August 27, 2025 | 35.5 | 35.2 | 35.2 | 37.04 | 34.9 | 57.34M |
| August 26, 2025 | 37.02 | 34.94 | 34.94 | 37.02 | 34.76 | 63.28M |
| August 25, 2025 | 37.5 | 37.1 | 37.1 | 38.8 | 35.9 | 95.2M |
| August 22, 2025 | 32.98 | 36.06 | 36.06 | 36.1 | 31.56 | 147.72M |
| August 21, 2025 | 31 | 31.32 | 31.32 | 34.1 | 30.8 | 163.48M |
| August 20, 2025 | 28.6 | 29.72 | 29.72 | 30.3 | 28.24 | 64.65M |
| August 19, 2025 | 29 | 28.64 | 28.64 | 29.58 | 28.52 | 29.51M |
| August 18, 2025 | 27.02 | 28.8 | 28.8 | 29.68 | 27.02 | 81.96M |
| August 15, 2025 | 26.14 | 26.86 | 26.86 | 26.86 | 26.04 | 12.74M |
| August 14, 2025 | 26.92 | 26.38 | 26.38 | 27 | 26.24 | 17.41M |
| August 13, 2025 | 25.8 | 26.88 | 26.88 | 26.94 | 25.8 | 29.8M |
| August 12, 2025 | 24.9 | 25.76 | 25.76 | 25.8 | 24.84 | 18.13M |
| August 11, 2025 | 24.58 | 24.94 | 24.94 | 25.04 | 24.5 | 7.25M |
| August 08, 2025 | 25.24 | 24.56 | 24.56 | 25.24 | 24.52 | 9.3M |
| August 07, 2025 | 25.5 | 25.08 | 25.08 | 25.74 | 24.96 | 12.08M |
| August 06, 2025 | 25.8 | 25.32 | 25.32 | 26.2 | 25.28 | 14.19M |
| August 05, 2025 | 24.82 | 25.82 | 25.82 | 25.82 | 24.82 | 15.09M |
| August 04, 2025 | 24.4 | 24.78 | 24.78 | 24.8 | 24.2 | 7.35M |
| August 01, 2025 | 24.9 | 24.35 | 24.35 | 25.1 | 24.15 | 14.11M |
| July 31, 2025 | 25.15 | 24.9 | 24.9 | 26.1 | 24.9 | 20.28M |
| July 30, 2025 | 25.8 | 25.35 | 25.35 | 25.8 | 25.1 | 12.47M |
| July 29, 2025 | 25.35 | 25.8 | 25.8 | 26.2 | 24.55 | 41.86M |
| July 28, 2025 | 26.55 | 26.1 | 26.1 | 26.55 | 26.05 | 9.72M |
| July 25, 2025 | 26.35 | 26.45 | 26.45 | 26.55 | 25.9 | 9.55M |
| July 24, 2025 | 25.9 | 26.3 | 26.3 | 26.55 | 25.7 | 15.88M |
| July 23, 2025 | 25.6 | 25.9 | 25.9 | 25.95 | 25.3 | 14.07M |
| July 22, 2025 | 25.95 | 25.5 | 25.5 | 25.95 | 25.3 | 14.82M |
| July 21, 2025 | 26.15 | 25.95 | 25.95 | 26.15 | 25.75 | 8.57M |
| July 18, 2025 | 26.2 | 26 | 26 | 26.3 | 25.7 | 9.85M |
| July 17, 2025 | 24.9 | 25.9 | 25.9 | 26.35 | 24.75 | 24.24M |
| July 16, 2025 | 25.7 | 24.85 | 24.85 | 25.75 | 24.8 | 12.01M |
| July 15, 2025 | 25.3 | 25.5 | 25.5 | 25.8 | 24.85 | 17.73M |
| July 14, 2025 | 25.4 | 25.15 | 25.15 | 25.55 | 25 | 11.39M |
| July 11, 2025 | 24.75 | 25 | 25 | 25.3 | 24.4 | 16.04M |
| July 10, 2025 | 24.2 | 24.5 | 24.5 | 24.7 | 24.2 | 7.37M |
| July 09, 2025 | 24.3 | 24.25 | 24.25 | 24.6 | 24.15 | 8.03M |
| July 08, 2025 | 23.5 | 24.4 | 24.4 | 24.5 | 23.35 | 14.09M |
| July 07, 2025 | 23.75 | 23.45 | 23.45 | 23.75 | 23.25 | 6.35M |