23.12
+0.18(+0.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.94 | 23.12 | 23.12 | 23.3 | 22.84 | 3.61M |
| September 25, 2025 | 23.06 | 22.94 | 22.94 | 23.36 | 22.88 | 5.93M |
| September 24, 2025 | 23.1 | 22.96 | 22.96 | 23.18 | 22.8 | 6.42M |
| September 23, 2025 | 23.4 | 23.1 | 23.1 | 23.4 | 22.78 | 8.6M |
| September 22, 2025 | 23 | 23.02 | 23.02 | 23.16 | 22.82 | 9.78M |
| September 19, 2025 | 22.76 | 23 | 23 | 23.06 | 22.46 | 11.41M |
| September 18, 2025 | 22.98 | 22.54 | 22.54 | 22.98 | 22.42 | 7.05M |
| September 17, 2025 | 23.12 | 22.86 | 22.86 | 23.18 | 22.68 | 13.72M |
| September 16, 2025 | 23.66 | 23.18 | 23.18 | 23.76 | 22.84 | 7.87M |
| September 15, 2025 | 23.84 | 23.48 | 23.48 | 23.84 | 23.28 | 7.38M |
| September 12, 2025 | 24.56 | 23.84 | 23.84 | 24.94 | 23.64 | 11.93M |
| September 11, 2025 | 24.22 | 24.56 | 24.56 | 24.56 | 24 | 4.81M |
| September 10, 2025 | 24.26 | 24.22 | 24.22 | 24.56 | 24.08 | 7.5M |
| September 09, 2025 | 23.86 | 24.14 | 24.14 | 24.4 | 23.68 | 7.7M |
| September 08, 2025 | 23.58 | 23.86 | 23.86 | 24 | 23.56 | 10.04M |
| September 05, 2025 | 23.66 | 23.98 | 23.98 | 24.02 | 23.64 | 4.11M |
| September 04, 2025 | 24 | 23.66 | 23.66 | 24 | 23.42 | 11.02M |
| September 03, 2025 | 24.26 | 23.74 | 23.74 | 24.36 | 23.6 | 8.53M |
| September 02, 2025 | 24.72 | 24.22 | 24.22 | 24.84 | 24.16 | 16.18M |
| September 01, 2025 | 25.1 | 24.6 | 24.6 | 25.1 | 24.52 | 5.51M |
| August 29, 2025 | 23.94 | 24.5 | 24.5 | 24.66 | 23.94 | 17.75M |
| August 28, 2025 | 24.5 | 23.92 | 23.92 | 24.6 | 23.62 | 6.88M |
| August 27, 2025 | 24.96 | 24.46 | 24.46 | 25.36 | 24.42 | 11.69M |
| August 26, 2025 | 24.46 | 24.18 | 24.18 | 24.46 | 24 | 7.01M |
| August 25, 2025 | 23.92 | 24.2 | 24.2 | 24.5 | 23.78 | 7.07M |
| August 22, 2025 | 24.02 | 23.8 | 23.8 | 24.02 | 23.64 | 5.19M |
| August 21, 2025 | 24.42 | 24.02 | 24.02 | 24.7 | 23.84 | 10.17M |
| August 20, 2025 | 24.36 | 24.24 | 24.24 | 24.56 | 23.92 | 6.65M |
| August 19, 2025 | 24.72 | 24.36 | 24.36 | 24.78 | 24.3 | 9.59M |
| August 18, 2025 | 24.6 | 24.72 | 24.72 | 24.94 | 24.5 | 8.33M |
| August 15, 2025 | 24.52 | 24.7 | 24.7 | 24.86 | 24.52 | 9.63M |
| August 14, 2025 | 24.8 | 24.8 | 24.8 | 25.28 | 24.62 | 13.08M |
| August 13, 2025 | 25 | 24.8 | 24.8 | 25.08 | 24.68 | 12.65M |
| August 12, 2025 | 24.8 | 24.94 | 24.94 | 25.04 | 24.7 | 12.72M |
| August 11, 2025 | 24.2 | 24.8 | 24.8 | 24.86 | 24.18 | 17.53M |
| August 08, 2025 | 23.1 | 23.86 | 23.86 | 24.02 | 23 | 12.74M |
| August 07, 2025 | 22.88 | 23.06 | 23.06 | 23.28 | 22.64 | 6.94M |
| August 06, 2025 | 22.76 | 22.68 | 22.68 | 22.78 | 22.56 | 3.29M |
| August 05, 2025 | 22.5 | 22.58 | 22.58 | 22.96 | 22.42 | 5.86M |
| August 04, 2025 | 22.64 | 22.62 | 22.62 | 22.72 | 22.24 | 3.37M |
| August 01, 2025 | 22.7 | 22.65 | 22.65 | 22.95 | 22.45 | 5.78M |
| July 31, 2025 | 23.4 | 22.7 | 22.7 | 23.4 | 22.55 | 8.94M |
| July 30, 2025 | 23.5 | 23.55 | 23.55 | 23.9 | 23.5 | 6.09M |
| July 29, 2025 | 23.75 | 23.9 | 23.9 | 23.9 | 23.25 | 7.48M |
| July 28, 2025 | 23.65 | 23.95 | 23.95 | 24.2 | 23.35 | 7.52M |
| July 25, 2025 | 24.3 | 23.6 | 23.6 | 24.45 | 23.55 | 13.46M |
| July 24, 2025 | 23.8 | 24 | 24 | 24.15 | 23.4 | 15.01M |
| July 23, 2025 | 25.35 | 23.8 | 23.8 | 25.4 | 23.7 | 25.11M |
| July 22, 2025 | 24.45 | 24.85 | 24.85 | 25.45 | 23.7 | 48.61M |
| July 21, 2025 | 23.85 | 24.25 | 24.25 | 24.35 | 22.85 | 41.29M |
| July 18, 2025 | 22.25 | 22.25 | 22.25 | 22.5 | 21.9 | 6.14M |
| July 17, 2025 | 22.35 | 22.05 | 22.05 | 22.4 | 21.7 | 7.23M |
| July 16, 2025 | 23 | 22.35 | 22.35 | 23 | 21.9 | 15.92M |
| July 15, 2025 | 24.45 | 23.1 | 23.1 | 24.5 | 22.8 | 17.12M |
| July 14, 2025 | 23.2 | 24.2 | 24.2 | 24.25 | 22.9 | 17.96M |
| July 11, 2025 | 22.7 | 22.85 | 22.85 | 23 | 22.35 | 12.59M |
| July 10, 2025 | 21.2 | 22.4 | 22.4 | 22.6 | 21.2 | 13.62M |
| July 09, 2025 | 21.35 | 21.45 | 21.45 | 21.95 | 21.35 | 7.48M |
| July 08, 2025 | 21.45 | 21.35 | 21.35 | 21.7 | 20.65 | 5.04M |
| July 07, 2025 | 21.15 | 21.45 | 21.45 | 21.6 | 21 | 11.15M |