22.82
-0.56(-2.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 23.12 | 22.8 | 22.8 | 23.22 | 22.78 | 6.51M |
| November 20, 2025 | 22.9 | 23.38 | 23.38 | 23.48 | 22.84 | 13.41M |
| November 19, 2025 | 22.88 | 22.74 | 22.74 | 23.08 | 22.66 | 2.94M |
| November 18, 2025 | 23.5 | 22.94 | 22.94 | 23.5 | 22.9 | 3.77M |
| November 17, 2025 | 23.92 | 23.54 | 23.54 | 23.94 | 23.42 | 3.12M |
| November 14, 2025 | 24.2 | 23.96 | 23.96 | 24.48 | 23.92 | 2.56M |
| November 13, 2025 | 23.96 | 24.44 | 24.44 | 24.58 | 23.76 | 4.58M |
| November 12, 2025 | 24.02 | 24.04 | 24.04 | 24.1 | 23.7 | 5.59M |
| November 11, 2025 | 23.78 | 24 | 24 | 24.1 | 23.66 | 5.37M |
| November 10, 2025 | 23.5 | 23.76 | 23.76 | 23.88 | 23.32 | 6.72M |
| November 07, 2025 | 22.76 | 23.32 | 23.32 | 23.38 | 22.62 | 6.43M |
| November 06, 2025 | 22.9 | 22.76 | 22.76 | 22.9 | 22.56 | 4.83M |
| November 05, 2025 | 22.68 | 22.64 | 22.64 | 22.74 | 22.18 | 8.46M |
| November 04, 2025 | 23.46 | 22.74 | 22.74 | 23.48 | 22.62 | 6.74M |
| November 03, 2025 | 23.14 | 23.24 | 23.24 | 23.48 | 22.96 | 8.18M |
| October 31, 2025 | 23.4 | 23.14 | 23.14 | 23.68 | 23.04 | 15.24M |
| October 30, 2025 | 23.6 | 23.78 | 23.78 | 23.88 | 23.34 | 11.79M |
| October 28, 2025 | 24.3 | 23.6 | 23.6 | 24.3 | 23.54 | 6.31M |
| October 27, 2025 | 23.7 | 24 | 24 | 24.14 | 23.6 | 8.19M |
| October 24, 2025 | 23.84 | 23.7 | 23.7 | 23.94 | 23.58 | 8.92M |
| October 23, 2025 | 23.72 | 23.84 | 23.84 | 24.1 | 23.32 | 6.26M |
| October 22, 2025 | 23.94 | 23.96 | 23.96 | 24.08 | 23.62 | 4.95M |
| October 21, 2025 | 24.1 | 23.98 | 23.98 | 24.46 | 23.88 | 4.65M |
| October 20, 2025 | 24.4 | 24 | 24 | 24.4 | 23.92 | 6.04M |
| October 17, 2025 | 25 | 24.04 | 24.04 | 25.1 | 23.88 | 8.56M |
| October 16, 2025 | 25.6 | 25 | 25 | 25.9 | 24.8 | 17.43M |
| October 15, 2025 | 24.28 | 25.88 | 25.88 | 25.88 | 24.28 | 18.23M |
| October 14, 2025 | 24.3 | 24.24 | 24.24 | 24.86 | 24 | 7.96M |
| October 13, 2025 | 24.38 | 24.48 | 24.48 | 24.6 | 23.86 | 12.24M |
| October 10, 2025 | 24.3 | 24.98 | 24.98 | 25.1 | 24.04 | 14.22M |
| October 09, 2025 | 23.84 | 24.3 | 24.3 | 24.3 | 23.66 | 10.64M |
| October 08, 2025 | 23.72 | 23.84 | 23.84 | 24 | 23.62 | 5.43M |
| October 06, 2025 | 23.6 | 23.72 | 23.72 | 23.76 | 23.4 | 2.62M |
| October 03, 2025 | 23.4 | 23.9 | 23.9 | 23.9 | 23.4 | 3.27M |
| October 02, 2025 | 23.4 | 23.6 | 23.6 | 23.7 | 23.08 | 8.85M |
| September 30, 2025 | 23.4 | 23.5 | 23.5 | 23.8 | 23.36 | 4.59M |
| September 29, 2025 | 23.1 | 23.4 | 23.4 | 23.56 | 22.98 | 4.62M |
| 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 |