22.22
+0.14(+0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 21.64 | 22.08 | 22.08 | 22.24 | 21.54 | 10.95M |
| September 04, 2025 | 21.68 | 21.6 | 21.6 | 21.78 | 21.32 | 6.39M |
| September 03, 2025 | 21.56 | 21.68 | 21.68 | 21.74 | 21.52 | 9.11M |
| September 02, 2025 | 22.04 | 21.62 | 21.62 | 22.18 | 21.28 | 8.59M |
| September 01, 2025 | 22 | 22.22 | 22.22 | 22.26 | 21.7 | 10.49M |
| August 29, 2025 | 21.3 | 21.94 | 21.94 | 22.18 | 21.26 | 12.2M |
| August 28, 2025 | 21.44 | 21.56 | 21.56 | 21.72 | 21.14 | 8.54M |
| August 27, 2025 | 21.82 | 21.44 | 21.44 | 21.98 | 21.1 | 11.03M |
| August 26, 2025 | 21.48 | 21.84 | 21.84 | 21.98 | 21.2 | 12.01M |
| August 25, 2025 | 21.06 | 21.34 | 21.34 | 21.36 | 20.96 | 9.75M |
| August 22, 2025 | 20.86 | 20.76 | 20.76 | 20.94 | 20.42 | 7.69M |
| August 21, 2025 | 21.42 | 20.76 | 20.76 | 21.48 | 20.36 | 22.28M |
| August 20, 2025 | 21 | 21.42 | 21.42 | 21.62 | 20.68 | 17.17M |
| August 19, 2025 | 20.48 | 21.12 | 21.12 | 21.28 | 20.4 | 35.99M |
| August 18, 2025 | 19.75 | 19.66 | 19.66 | 20.02 | 19.56 | 10.09M |
| August 15, 2025 | 19.74 | 19.7 | 19.7 | 19.81 | 19.31 | 10.75M |
| August 14, 2025 | 20 | 19.69 | 19.69 | 20.22 | 19.57 | 14.67M |
| August 13, 2025 | 20 | 20 | 20 | 20.04 | 19.66 | 10.35M |
| August 12, 2025 | 19.59 | 19.74 | 19.74 | 19.89 | 19.48 | 7.56M |
| August 11, 2025 | 19.9 | 19.59 | 19.59 | 19.9 | 19.46 | 10.89M |
| August 08, 2025 | 19.77 | 19.87 | 19.87 | 19.95 | 19.71 | 8.8M |
| August 07, 2025 | 19.71 | 19.77 | 19.77 | 19.91 | 19.58 | 7.31M |
| August 06, 2025 | 20 | 19.69 | 19.69 | 20.14 | 19.65 | 9.51M |
| August 05, 2025 | 19.62 | 19.93 | 19.93 | 20.04 | 19.61 | 9.28M |
| August 04, 2025 | 19.28 | 19.77 | 19.77 | 19.83 | 19.22 | 10.9M |
| August 01, 2025 | 19.7 | 19.44 | 19.44 | 19.72 | 19.38 | 12.07M |
| July 31, 2025 | 20.3 | 19.7 | 19.7 | 20.6 | 19.62 | 16.86M |
| July 30, 2025 | 20.3 | 20.15 | 20.15 | 20.65 | 20 | 21.34M |
| July 29, 2025 | 20.3 | 20.25 | 20.25 | 20.4 | 19.82 | 25.73M |
| July 28, 2025 | 22.8 | 20.35 | 20.35 | 22.8 | 20.25 | 37.65M |
| July 25, 2025 | 22.4 | 22.85 | 22.85 | 22.95 | 22.3 | 6.76M |
| July 24, 2025 | 22.4 | 22.6 | 22.6 | 22.7 | 22.2 | 9.92M |
| July 23, 2025 | 21.8 | 22.4 | 22.4 | 22.5 | 21.65 | 10.9M |
| July 22, 2025 | 22.15 | 21.8 | 21.8 | 22.2 | 21.3 | 11.11M |
| July 21, 2025 | 22.2 | 22.15 | 22.15 | 22.25 | 21.7 | 9.99M |
| July 18, 2025 | 21.9 | 22.15 | 22.15 | 22.6 | 21.9 | 8.08M |
| July 17, 2025 | 21.9 | 21.8 | 21.8 | 22.1 | 21.6 | 9.14M |
| July 16, 2025 | 21.3 | 21.8 | 21.8 | 22.4 | 21.2 | 15.29M |
| July 15, 2025 | 21.3 | 21.1 | 21.1 | 21.35 | 20.65 | 9.63M |
| July 14, 2025 | 21 | 21.25 | 21.25 | 21.5 | 20.85 | 6.18M |
| July 11, 2025 | 20.8 | 21 | 21 | 21.45 | 20.8 | 5.59M |
| July 10, 2025 | 20.75 | 21 | 21 | 21 | 20.5 | 6.11M |
| July 09, 2025 | 20.9 | 20.75 | 20.75 | 21.05 | 20.6 | 6.24M |
| July 08, 2025 | 20.6 | 20.85 | 20.85 | 20.95 | 20.15 | 11.27M |
| July 07, 2025 | 20.3 | 20.4 | 20.4 | 20.5 | 20.05 | 7.27M |
| July 04, 2025 | 20.05 | 20.35 | 20.35 | 20.4 | 19.8 | 9.66M |
| July 03, 2025 | 19.68 | 20.05 | 20.05 | 20.1 | 19.68 | 10.72M |
| July 02, 2025 | 19.6 | 19.92 | 19.92 | 20.05 | 19.6 | 16.21M |
| June 30, 2025 | 19.52 | 19.58 | 19.58 | 20.25 | 19.5 | 17.12M |
| June 27, 2025 | 20.4 | 19.98 | 19.8 | 20.4 | 19.84 | 14.06M |
| June 26, 2025 | 20.05 | 20.4 | 20.22 | 20.7 | 20 | 14.79M |
| June 25, 2025 | 20.8 | 20.25 | 20.07 | 20.8 | 20 | 14.66M |
| June 24, 2025 | 20.1 | 20.35 | 20.35 | 20.6 | 20.1 | 12.47M |
| June 23, 2025 | 19.62 | 19.7 | 19.7 | 19.7 | 19.06 | 19.44M |
| June 20, 2025 | 20.25 | 19.68 | 19.68 | 20.45 | 19.34 | 28.76M |
| June 19, 2025 | 22.6 | 20.25 | 20.25 | 22.6 | 20.2 | 41.82M |
| June 18, 2025 | 22.55 | 22.65 | 22.65 | 23.2 | 22.5 | 11.11M |
| June 17, 2025 | 22.95 | 22.65 | 22.65 | 23.4 | 22.25 | 12.36M |
| June 16, 2025 | 23.3 | 22.95 | 22.95 | 23.35 | 22.65 | 14.46M |
| June 13, 2025 | 23 | 23.45 | 23.45 | 23.55 | 22.8 | 29.57M |