22.32
-0.34(-1.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.74 | 22.66 | 22.66 | 22.8 | 22.06 | 6.1M |
| December 03, 2025 | 22.96 | 22.74 | 22.74 | 22.96 | 22.54 | 5.61M |
| December 02, 2025 | 23.18 | 22.96 | 22.96 | 23.36 | 22.64 | 8.93M |
| December 01, 2025 | 21.94 | 23.32 | 23.32 | 23.4 | 21.9 | 14.73M |
| November 28, 2025 | 21.8 | 21.92 | 21.92 | 22 | 21.66 | 3.75M |
| November 27, 2025 | 21.98 | 21.86 | 21.86 | 22.2 | 21.6 | 8.09M |
| November 26, 2025 | 21.74 | 21.76 | 21.76 | 22 | 21.06 | 9.23M |
| November 25, 2025 | 21.4 | 21.62 | 21.62 | 21.7 | 21.38 | 6.34M |
| November 24, 2025 | 21 | 21.4 | 21.4 | 21.44 | 20.9 | 18.89M |
| November 21, 2025 | 21.04 | 21 | 21 | 21.26 | 20.58 | 9.97M |
| November 20, 2025 | 21.72 | 21.24 | 21.24 | 21.72 | 20.9 | 10.34M |
| November 19, 2025 | 21.88 | 21.34 | 21.34 | 21.88 | 21.08 | 12.82M |
| November 18, 2025 | 21.7 | 21.88 | 21.88 | 22.16 | 21.5 | 6.89M |
| November 17, 2025 | 21.9 | 22.24 | 22.24 | 22.56 | 21.8 | 6.13M |
| November 14, 2025 | 22.5 | 22.6 | 22.6 | 22.88 | 22.46 | 5.28M |
| November 13, 2025 | 22.84 | 23.04 | 23.04 | 23.08 | 22.5 | 5.47M |
| November 12, 2025 | 22.9 | 23.08 | 23.08 | 23.48 | 22.9 | 4.07M |
| November 11, 2025 | 23.02 | 23.12 | 23.12 | 23.26 | 22.8 | 3.52M |
| November 10, 2025 | 21.7 | 23.08 | 23.08 | 23.22 | 21.66 | 8.06M |
| November 07, 2025 | 21.7 | 21.6 | 21.6 | 21.88 | 21.5 | 4.53M |
| November 06, 2025 | 21.34 | 21.82 | 21.82 | 21.92 | 21.08 | 5.9M |
| November 05, 2025 | 21 | 21.04 | 21.04 | 21.24 | 20.48 | 7.16M |
| November 04, 2025 | 21.42 | 21.16 | 21.16 | 21.52 | 21.04 | 4.94M |
| November 03, 2025 | 21.8 | 21.42 | 21.42 | 21.8 | 21.04 | 4.49M |
| October 31, 2025 | 21.12 | 21.4 | 21.4 | 21.46 | 20.9 | 4.66M |
| October 30, 2025 | 21.88 | 21.06 | 21.06 | 21.88 | 20.76 | 7.91M |
| October 28, 2025 | 22.24 | 21.38 | 21.38 | 22.24 | 21.3 | 4.58M |
| October 27, 2025 | 21.8 | 21.98 | 21.98 | 22.3 | 21.68 | 3.58M |
| October 24, 2025 | 21.4 | 21.76 | 21.76 | 21.78 | 21.4 | 4.18M |
| October 23, 2025 | 21.5 | 21.54 | 21.54 | 21.68 | 21.22 | 5.47M |
| October 22, 2025 | 21.76 | 21.68 | 21.68 | 21.94 | 21.5 | 3.71M |
| October 21, 2025 | 22.5 | 21.76 | 21.76 | 22.52 | 21.64 | 5.25M |
| October 20, 2025 | 21.44 | 21.88 | 21.88 | 22.02 | 21.44 | 5.6M |
| October 17, 2025 | 21.8 | 21.38 | 21.38 | 21.88 | 21.18 | 5.17M |
| October 16, 2025 | 21.64 | 21.6 | 21.6 | 21.94 | 21.32 | 5.51M |
| October 15, 2025 | 21.1 | 21.64 | 21.64 | 21.7 | 20.98 | 8.02M |
| October 14, 2025 | 21.3 | 21 | 21 | 21.74 | 20.7 | 9.42M |
| October 13, 2025 | 22.1 | 21.6 | 21.6 | 22.1 | 20.64 | 13.55M |
| October 10, 2025 | 22.18 | 21.84 | 21.84 | 22.18 | 21.8 | 4.27M |
| October 09, 2025 | 22.6 | 22.18 | 22.18 | 22.6 | 21.84 | 7.03M |
| October 08, 2025 | 22.4 | 22.18 | 22.18 | 22.4 | 22.06 | 4.47M |
| October 06, 2025 | 22.58 | 22.62 | 22.62 | 22.62 | 22.3 | 3.14M |
| October 03, 2025 | 22.8 | 22.56 | 22.56 | 23 | 22.36 | 2.38M |
| October 02, 2025 | 23 | 22.92 | 22.92 | 23.24 | 22.64 | 3.69M |
| September 30, 2025 | 23 | 23 | 23 | 23.08 | 22.4 | 6.91M |
| September 29, 2025 | 22.48 | 23 | 23 | 23.32 | 22.48 | 5.74M |
| September 26, 2025 | 22.78 | 22.48 | 22.48 | 22.96 | 22.36 | 7.7M |
| September 25, 2025 | 22.76 | 22.88 | 22.88 | 23.3 | 22.76 | 4.57M |
| September 24, 2025 | 22.94 | 23.12 | 23.12 | 23.24 | 22.74 | 5.51M |
| September 23, 2025 | 23.6 | 22.96 | 22.96 | 23.76 | 22.84 | 6.2M |
| September 22, 2025 | 24.66 | 23.52 | 23.52 | 24.68 | 23.18 | 8.07M |
| September 19, 2025 | 24.02 | 24.28 | 24.28 | 24.38 | 23.48 | 13.6M |
| September 18, 2025 | 24.1 | 24.18 | 24.18 | 24.9 | 23.66 | 20.75M |
| September 17, 2025 | 23 | 24.04 | 24.04 | 24.3 | 22.8 | 23.26M |
| September 16, 2025 | 22.3 | 22.98 | 22.98 | 23.04 | 22.2 | 9.84M |
| September 15, 2025 | 22.16 | 22.42 | 22.42 | 22.56 | 22.04 | 8.32M |
| September 12, 2025 | 22.68 | 22.6 | 22.6 | 22.88 | 22.42 | 6.27M |
| September 11, 2025 | 22.52 | 22.68 | 22.68 | 22.88 | 22.16 | 7.74M |
| September 10, 2025 | 22.24 | 22.54 | 22.54 | 22.66 | 21.96 | 9.48M |
| September 09, 2025 | 22.3 | 22.32 | 22.32 | 22.4 | 21.86 | 8.48M |