28.80
+1.94(+7.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 24.05 | 23.85 | 23.85 | 24.25 | 23.4 | 6.3M |
| July 03, 2025 | 23.65 | 24.05 | 24.05 | 24.65 | 23.65 | 9.8M |
| July 02, 2025 | 24.35 | 23.65 | 23.65 | 24.45 | 23.45 | 10.17M |
| June 30, 2025 | 24.5 | 24.3 | 24.3 | 24.8 | 24.25 | 9.88M |
| June 27, 2025 | 24.2 | 24.35 | 24.35 | 24.95 | 23.9 | 15.65M |
| June 26, 2025 | 23.95 | 24 | 24 | 24.35 | 23.75 | 8.8M |
| June 25, 2025 | 23.8 | 24.1 | 24.1 | 24.15 | 23.55 | 10.21M |
| June 24, 2025 | 23.2 | 23.55 | 23.55 | 23.7 | 23.2 | 7.64M |
| June 23, 2025 | 22.1 | 23.1 | 23.1 | 23.2 | 22.1 | 9.72M |
| June 20, 2025 | 22.35 | 22.4 | 22.4 | 22.85 | 22.15 | 6.27M |
| June 19, 2025 | 22.85 | 22.5 | 22.5 | 22.95 | 22.1 | 8.67M |
| June 18, 2025 | 23.05 | 22.85 | 22.85 | 23.15 | 22.6 | 5.82M |
| June 17, 2025 | 23.55 | 23.2 | 23.2 | 23.55 | 23 | 4.53M |
| June 16, 2025 | 23.3 | 23.45 | 23.45 | 23.6 | 23 | 4.31M |
| June 13, 2025 | 23.8 | 23.3 | 23.3 | 23.8 | 22.95 | 8.51M |
| June 12, 2025 | 24.2 | 23.8 | 23.8 | 24.3 | 23.65 | 6.92M |
| June 11, 2025 | 24.05 | 24.2 | 24.2 | 24.4 | 23.9 | 10.29M |
| June 10, 2025 | 24.1 | 23.85 | 23.85 | 24.2 | 23.35 | 9.37M |
| June 09, 2025 | 23.95 | 24 | 24 | 24.2 | 23.75 | 10.16M |
| June 06, 2025 | 23.8 | 23.8 | 23.8 | 24.2 | 23.4 | 15.59M |
| June 05, 2025 | 22.45 | 23.6 | 23.6 | 23.75 | 22.3 | 24.94M |
| June 04, 2025 | 22.05 | 22.3 | 22.3 | 22.45 | 21.9 | 7.63M |
| June 03, 2025 | 21.7 | 21.7 | 21.7 | 21.95 | 21.5 | 6.96M |
| June 02, 2025 | 21.8 | 21.6 | 21.6 | 21.8 | 21 | 3.58M |
| May 30, 2025 | 22.85 | 22 | 22 | 22.85 | 22 | 11.78M |
| May 29, 2025 | 22.3 | 22.95 | 22.95 | 23 | 22.25 | 8.85M |
| May 28, 2025 | 22.2 | 22.3 | 22.3 | 22.55 | 22.1 | 3.7M |
| May 27, 2025 | 22.3 | 22.25 | 22.25 | 22.35 | 21.95 | 3.94M |
| May 26, 2025 | 21.9 | 22.2 | 22.2 | 22.75 | 21.9 | 10.11M |