22.16
-0.58(-2.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 22.76 | 22.16 | 22.16 | 22.98 | 22.16 | 2.55M |
| September 11, 2025 | 22.66 | 22.74 | 22.74 | 22.76 | 22.44 | 1.15M |
| September 10, 2025 | 22.92 | 22.68 | 22.68 | 23.04 | 22.58 | 1.01M |
| September 09, 2025 | 22.9 | 22.8 | 22.8 | 23.02 | 22.68 | 1.92M |
| September 08, 2025 | 22.7 | 22.86 | 22.86 | 22.9 | 22.52 | 2.45M |
| September 05, 2025 | 22.66 | 22.72 | 22.72 | 23.14 | 22.54 | 2.11M |
| September 04, 2025 | 22.6 | 22.66 | 22.66 | 22.76 | 22.42 | 1.51M |
| September 03, 2025 | 23.68 | 22.48 | 22.48 | 23.68 | 22.4 | 4.42M |
| September 02, 2025 | 23.86 | 23.68 | 23.68 | 24.12 | 23.64 | 1.48M |
| September 01, 2025 | 24 | 23.84 | 23.84 | 24.58 | 23.62 | 1.78M |
| August 29, 2025 | 24.16 | 24.1 | 24.1 | 24.8 | 24.1 | 3.95M |
| August 28, 2025 | 24 | 23.94 | 23.94 | 24.16 | 23.42 | 3.81M |
| August 27, 2025 | 23.94 | 23.58 | 23.58 | 25.14 | 23.52 | 9.42M |
| August 26, 2025 | 23.5 | 23.56 | 23.56 | 24.16 | 23.32 | 27.85M |
| August 25, 2025 | 23.04 | 23.84 | 23.84 | 24.16 | 23.04 | 4.85M |
| August 22, 2025 | 23.16 | 23.04 | 23.04 | 23.22 | 22.68 | 2.33M |
| August 21, 2025 | 22.78 | 23.14 | 23.14 | 23.42 | 22.72 | 5.62M |
| August 20, 2025 | 23.04 | 22.72 | 22.72 | 23.04 | 22.42 | 2.52M |
| August 19, 2025 | 22.94 | 23.04 | 23.04 | 23.1 | 22.8 | 1.41M |
| August 18, 2025 | 22.74 | 22.9 | 22.9 | 23.12 | 22.66 | 1.64M |
| August 15, 2025 | 23 | 22.7 | 22.7 | 23 | 22.46 | 2.23M |
| August 14, 2025 | 23.06 | 22.78 | 22.78 | 23.8 | 22.72 | 5.94M |
| August 13, 2025 | 23.12 | 22.88 | 22.88 | 23.28 | 22.42 | 2.47M |
| August 12, 2025 | 22.94 | 22.88 | 22.88 | 23.22 | 22.64 | 3.07M |
| August 11, 2025 | 22.42 | 22.86 | 22.86 | 22.86 | 22.42 | 1.55M |
| August 08, 2025 | 22.4 | 22.48 | 22.48 | 22.66 | 22.26 | 3.05M |
| August 07, 2025 | 22.32 | 22.4 | 22.4 | 22.76 | 22.24 | 1.85M |
| August 06, 2025 | 21.84 | 22.5 | 22.5 | 22.56 | 21.72 | 3.42M |
| August 05, 2025 | 21.82 | 21.8 | 21.8 | 22.04 | 21.64 | 3.83M |
| August 04, 2025 | 21.9 | 21.78 | 21.78 | 22.02 | 21.62 | 2.68M |
| August 01, 2025 | 22.6 | 22.1 | 22.1 | 22.65 | 21.8 | 4.58M |
| July 31, 2025 | 23.75 | 22.6 | 22.6 | 23.75 | 22.45 | 4.24M |
| July 30, 2025 | 23.9 | 24.15 | 24.15 | 24.45 | 23.7 | 1.58M |
| July 29, 2025 | 23.55 | 24.25 | 24.25 | 24.25 | 23.45 | 3.03M |
| July 28, 2025 | 24.15 | 23.6 | 23.6 | 24.65 | 23.55 | 1.83M |
| July 25, 2025 | 24.35 | 24.2 | 24.2 | 24.75 | 24.1 | 1.37M |
| July 24, 2025 | 23.85 | 24.4 | 24.4 | 24.6 | 23.85 | 2.44M |
| July 23, 2025 | 23.95 | 23.95 | 23.95 | 24.4 | 23.85 | 3.24M |
| July 22, 2025 | 23.55 | 23.95 | 23.95 | 24.15 | 23.55 | 1.62M |
| July 21, 2025 | 23.3 | 23.5 | 23.5 | 23.7 | 23.3 | 1.41M |
| July 18, 2025 | 22.95 | 23.3 | 23.3 | 23.3 | 22.8 | 2.24M |
| July 17, 2025 | 23 | 22.95 | 22.95 | 23.15 | 22.8 | 1.48M |
| July 16, 2025 | 22.9 | 22.9 | 22.9 | 23.05 | 22.8 | 1.35M |
| July 15, 2025 | 22.75 | 22.9 | 22.9 | 23.1 | 22.5 | 1.57M |
| July 14, 2025 | 22.4 | 22.65 | 22.65 | 22.7 | 22.1 | 2.3M |
| July 11, 2025 | 22.3 | 22.25 | 22.25 | 22.8 | 22.1 | 3.64M |
| July 10, 2025 | 22.95 | 22.3 | 22.3 | 22.95 | 22.3 | 3.03M |
| July 09, 2025 | 22.9 | 22.7 | 22.7 | 23.1 | 22.7 | 841,000 |
| July 08, 2025 | 23.35 | 22.9 | 22.9 | 23.4 | 22.85 | 1.28M |
| July 07, 2025 | 22.8 | 23.2 | 23.2 | 23.25 | 22.65 | 1.55M |
| July 04, 2025 | 22.6 | 22.65 | 22.65 | 22.85 | 22.5 | 1.96M |
| July 03, 2025 | 22.25 | 22.5 | 22.5 | 22.7 | 22.1 | 1.42M |
| July 02, 2025 | 21.55 | 22.4 | 22.4 | 23.15 | 21.55 | 5.84M |
| June 30, 2025 | 21.9 | 21.4 | 21.4 | 22.6 | 21.35 | 5.28M |
| June 27, 2025 | 23.1 | 22.9 | 21.55 | 23.35 | 22.65 | 5.77M |
| June 26, 2025 | 24.6 | 22.75 | 21.41 | 24.8 | 22.6 | 8.08M |
| June 25, 2025 | 24.2 | 24.55 | 23.11 | 24.6 | 24.05 | 3.03M |
| June 24, 2025 | 24.9 | 24.2 | 22.78 | 24.9 | 24.1 | 6.37M |
| June 23, 2025 | 24.45 | 24.4 | 22.96 | 24.7 | 23.6 | 1.6M |
| June 20, 2025 | 24 | 24.25 | 24.25 | 24.5 | 24 | 3.26M |