39.14
+1.82(+4.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 37.68 | 39.14 | 39.14 | 39.18 | 37.68 | 5.99M |
| October 23, 2025 | 37.04 | 37.32 | 37.32 | 37.82 | 36.12 | 3.07M |
| October 22, 2025 | 37.4 | 37.06 | 37.06 | 37.54 | 36.86 | 1.72M |
| October 21, 2025 | 37.5 | 37.54 | 37.54 | 38.5 | 37.44 | 2.6M |
| October 20, 2025 | 36 | 37.22 | 37.22 | 37.38 | 35.8 | 3.7M |
| October 17, 2025 | 37.2 | 35.62 | 35.62 | 37.26 | 35.38 | 2.94M |
| October 16, 2025 | 36.46 | 37.16 | 37.16 | 37.18 | 36.2 | 3.01M |
| October 15, 2025 | 36.26 | 36.46 | 36.46 | 36.58 | 35.46 | 6.88M |
| October 14, 2025 | 37.4 | 36.22 | 36.22 | 37.86 | 36.02 | 3.67M |
| October 13, 2025 | 36.62 | 37.4 | 37.4 | 38.16 | 36.22 | 7.59M |
| October 10, 2025 | 39.88 | 38.2 | 38.2 | 39.88 | 38.08 | 5.59M |
| October 09, 2025 | 39.04 | 40.6 | 40.6 | 40.8 | 39.04 | 7.73M |
| October 08, 2025 | 39.22 | 38.76 | 38.76 | 39.22 | 37.8 | 1.81M |
| October 06, 2025 | 39.48 | 39.22 | 39.22 | 39.48 | 38.48 | 892,244 |
| October 03, 2025 | 40.4 | 39.46 | 39.46 | 40.4 | 38.52 | 898,876 |
| October 02, 2025 | 39.48 | 39.5 | 39.5 | 40.16 | 39.12 | 1.77M |
| September 30, 2025 | 39.3 | 39.48 | 39.48 | 39.7 | 38.56 | 3.95M |
| September 29, 2025 | 39.2 | 39.26 | 39.26 | 39.7 | 38.46 | 5.95M |
| September 26, 2025 | 40.04 | 39.04 | 39.04 | 40.76 | 38.78 | 4.86M |
| September 25, 2025 | 40.8 | 40.3 | 40.3 | 41.24 | 40.02 | 4.32M |
| September 24, 2025 | 41.72 | 40.9 | 40.9 | 41.72 | 40.54 | 5.54M |
| September 23, 2025 | 42.4 | 41.36 | 41.36 | 42.62 | 40.74 | 2.88M |
| September 22, 2025 | 42.54 | 42.5 | 42.5 | 42.94 | 41.56 | 3.3M |
| September 19, 2025 | 43.86 | 42.5 | 42.5 | 44 | 42.04 | 5.08M |
| September 18, 2025 | 43 | 43.3 | 43.3 | 44.06 | 41.72 | 6.14M |
| September 17, 2025 | 41 | 43 | 43 | 43.36 | 40.68 | 7.03M |
| September 16, 2025 | 41.66 | 40.6 | 40.6 | 42.18 | 39.62 | 5.32M |
| September 15, 2025 | 42.5 | 41.84 | 41.84 | 42.5 | 41.2 | 3.63M |
| September 12, 2025 | 42 | 42.34 | 42.34 | 43.3 | 41.56 | 5.07M |
| September 11, 2025 | 42.04 | 41.52 | 41.52 | 42.04 | 40.88 | 4.09M |
| September 10, 2025 | 42.36 | 42.16 | 42.16 | 42.94 | 41.42 | 4.72M |
| September 09, 2025 | 41.5 | 42.32 | 42.32 | 42.6 | 40.98 | 6.37M |
| September 08, 2025 | 41.36 | 40.96 | 40.96 | 41.4 | 39.92 | 4.61M |
| September 05, 2025 | 42.14 | 41.56 | 41.56 | 42.18 | 40.58 | 6.51M |
| September 04, 2025 | 39.7 | 41.82 | 41.82 | 42.2 | 39.7 | 13.85M |
| September 03, 2025 | 38.9 | 39.5 | 39.5 | 40 | 38.88 | 5.02M |
| September 02, 2025 | 40.24 | 38.88 | 38.88 | 40.24 | 38.42 | 5.28M |
| September 01, 2025 | 41.28 | 40.38 | 40.38 | 41.28 | 39.48 | 5.31M |
| August 29, 2025 | 40.92 | 40.56 | 40.56 | 40.92 | 39.9 | 4.64M |
| August 28, 2025 | 40.6 | 40.66 | 40.66 | 40.98 | 39.82 | 6.1M |
| August 27, 2025 | 41.62 | 41.26 | 41.26 | 43.6 | 40.88 | 10.7M |
| August 26, 2025 | 41.24 | 41.62 | 41.62 | 42.44 | 41.02 | 10.78M |
| August 25, 2025 | 41.92 | 41.26 | 41.26 | 41.96 | 40.32 | 9.67M |
| 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 |