40.92
+0.54(+1.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 41.4 | 40.92 | 40.92 | 41.5 | 39.58 | 9.03M |
| August 21, 2025 | 42.16 | 40.38 | 40.38 | 43 | 39.74 | 12M |
| August 20, 2025 | 41.98 | 42.12 | 42.12 | 42.48 | 40.2 | 15.86M |
| August 19, 2025 | 42.5 | 43.06 | 43.06 | 45.28 | 42.16 | 24.24M |
| August 18, 2025 | 39.14 | 43.16 | 43.16 | 46.88 | 39.1 | 45.27M |
| August 15, 2025 | 35.82 | 37.42 | 37.42 | 38.14 | 35.5 | 13.99M |
| August 14, 2025 | 37 | 35.82 | 35.82 | 37.34 | 35.4 | 16.11M |
| August 13, 2025 | 31.9 | 37.32 | 37.32 | 37.32 | 31.9 | 37.8M |
| August 12, 2025 | 32.08 | 31.2 | 31.2 | 32.08 | 30.76 | 2.94M |
| August 11, 2025 | 30.78 | 31.92 | 31.92 | 32.22 | 30.68 | 4.47M |
| August 08, 2025 | 31.8 | 30.78 | 30.78 | 31.8 | 30.36 | 3.13M |
| August 07, 2025 | 32.18 | 31.7 | 31.7 | 32.3 | 31.42 | 1.66M |
| August 06, 2025 | 31.6 | 32.04 | 32.04 | 32.18 | 31.36 | 3.1M |
| August 05, 2025 | 31.1 | 31.6 | 31.6 | 31.62 | 30.78 | 2.43M |
| August 04, 2025 | 29.7 | 30.9 | 30.9 | 31.06 | 29.4 | 3.02M |
| August 01, 2025 | 30.9 | 29.9 | 29.9 | 31.2 | 29.8 | 3.58M |
| July 31, 2025 | 31.3 | 30.9 | 30.9 | 31.7 | 30.6 | 3.69M |
| July 30, 2025 | 31.2 | 31.35 | 31.35 | 32.45 | 30.85 | 6.92M |
| July 29, 2025 | 30.65 | 31.1 | 31.1 | 31.15 | 30.1 | 3.55M |
| July 28, 2025 | 31.15 | 30.95 | 30.95 | 31.7 | 30.65 | 3.81M |
| July 25, 2025 | 31.55 | 31.1 | 31.1 | 31.55 | 30.85 | 3.85M |
| July 24, 2025 | 31.05 | 31.5 | 31.5 | 31.75 | 30.6 | 4.02M |
| July 23, 2025 | 30.45 | 30.85 | 30.85 | 31 | 30.45 | 4.34M |
| July 22, 2025 | 30.5 | 30.3 | 30.3 | 30.8 | 30 | 5.52M |
| July 21, 2025 | 32.55 | 30.5 | 30.5 | 32.7 | 30.25 | 11.01M |
| July 18, 2025 | 32.4 | 32.5 | 32.5 | 33.05 | 32.15 | 4.03M |
| July 17, 2025 | 31.75 | 32.05 | 32.05 | 32.15 | 31.3 | 3.43M |
| July 16, 2025 | 30.85 | 31.7 | 31.7 | 32.65 | 30.7 | 7.56M |
| July 15, 2025 | 30.4 | 30.8 | 30.8 | 31.2 | 30.2 | 2.89M |
| July 14, 2025 | 30.4 | 30.5 | 30.5 | 30.6 | 29.8 | 2.61M |
| July 11, 2025 | 30.1 | 30.1 | 30.1 | 30.7 | 29.85 | 3.31M |
| July 10, 2025 | 30.85 | 30.05 | 30.05 | 31.2 | 29.9 | 4.49M |
| July 09, 2025 | 30.25 | 30.6 | 30.6 | 31.4 | 30.1 | 4.74M |
| July 08, 2025 | 29.45 | 30.25 | 30.25 | 30.7 | 29.2 | 5.22M |
| July 07, 2025 | 29.5 | 29.1 | 29.1 | 29.5 | 28.8 | 2.74M |
| July 04, 2025 | 29.55 | 29.2 | 29.2 | 29.85 | 28.85 | 3.9M |
| July 03, 2025 | 29.45 | 29.5 | 29.5 | 29.6 | 28.75 | 4.05M |
| July 02, 2025 | 31 | 29.15 | 29.15 | 31.25 | 28.85 | 5.91M |
| June 30, 2025 | 29.3 | 29.85 | 29.85 | 30.2 | 28.65 | 8.01M |
| June 27, 2025 | 29.2 | 29.2 | 29.2 | 29.7 | 28.85 | 3.95M |
| June 26, 2025 | 29.05 | 28.95 | 28.95 | 29.4 | 28.55 | 3.12M |
| June 25, 2025 | 29.6 | 29.05 | 29.05 | 29.6 | 28.8 | 2.81M |
| June 24, 2025 | 29.4 | 29.3 | 29.3 | 29.6 | 28.8 | 3.03M |
| June 23, 2025 | 28.9 | 29 | 29 | 29.1 | 28.2 | 2.93M |
| June 20, 2025 | 29.2 | 29.05 | 29.05 | 29.5 | 28.6 | 3.62M |
| June 19, 2025 | 29.6 | 29.05 | 29.05 | 29.65 | 28.4 | 6.58M |
| June 18, 2025 | 30.2 | 29.65 | 29.65 | 30.4 | 28.95 | 6.99M |
| June 17, 2025 | 31.5 | 30.55 | 30.55 | 31.65 | 30.3 | 5.73M |
| June 16, 2025 | 30.5 | 31 | 31 | 31.7 | 30.1 | 6.4M |
| June 13, 2025 | 30.5 | 30.5 | 30.5 | 31.3 | 30 | 8.03M |
| June 12, 2025 | 31 | 31 | 31 | 31.3 | 30.2 | 4.91M |
| June 11, 2025 | 29.75 | 31 | 31 | 31.7 | 29.6 | 14.7M |
| June 10, 2025 | 29.2 | 29.35 | 29.35 | 29.9 | 28.5 | 6.88M |
| June 09, 2025 | 29.1 | 29.2 | 29.2 | 30.15 | 28.45 | 16.06M |
| June 06, 2025 | 29.55 | 29.1 | 29.1 | 29.6 | 28.15 | 30.48M |
| June 05, 2025 | 28.25 | 29.65 | 29.65 | 30.4 | 27.9 | 21M |
| June 04, 2025 | 27.3 | 27.85 | 27.85 | 27.95 | 26.75 | 9.28M |
| June 03, 2025 | 26.35 | 27.3 | 27.3 | 27.75 | 26.35 | 6.83M |
| June 02, 2025 | 26.5 | 26.5 | 26.5 | 26.8 | 25.15 | 5.29M |
| May 30, 2025 | 27.6 | 26.8 | 26.8 | 27.6 | 26.7 | 6.15M |