22.90
+0.2(+0.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 19, 2025 | 24.8 | 24.15 | 24.15 | 24.8 | 24 | 1.05M |
| June 18, 2025 | 24.6 | 24.8 | 24.8 | 24.95 | 24.35 | 1.04M |
| June 17, 2025 | 24.7 | 24.75 | 24.75 | 25.1 | 24.6 | 853,145 |
| June 16, 2025 | 25.1 | 25 | 25 | 25.35 | 24.65 | 1.14M |
| June 13, 2025 | 25.8 | 25.05 | 25.05 | 25.8 | 24.75 | 1.68M |
| June 12, 2025 | 25.95 | 25.8 | 25.8 | 26.05 | 25.3 | 1.57M |
| June 11, 2025 | 26.3 | 25.9 | 25.9 | 26.45 | 25.65 | 1.85M |
| June 10, 2025 | 25.8 | 26.15 | 26.15 | 26.3 | 25.7 | 1.88M |
| June 09, 2025 | 25.6 | 26 | 26 | 26.05 | 25.4 | 1.42M |
| June 06, 2025 | 25.95 | 25.65 | 25.65 | 25.95 | 25.45 | 846,000 |
| June 05, 2025 | 26 | 25.65 | 25.65 | 26.1 | 25.35 | 1.32M |
| June 04, 2025 | 25.75 | 26 | 26 | 26 | 25.4 | 820,000 |
| June 03, 2025 | 25.25 | 25.4 | 25.4 | 26.1 | 25.25 | 849,018 |
| June 02, 2025 | 26 | 25.9 | 25.9 | 26 | 25.1 | 577,957 |
| May 30, 2025 | 26.45 | 25.9 | 25.9 | 26.45 | 25.75 | 3.12M |
| May 29, 2025 | 26.5 | 26.8 | 26.8 | 26.95 | 25.95 | 1.02M |
| May 28, 2025 | 26.35 | 26.4 | 26.4 | 26.45 | 25.85 | 1.69M |
| May 27, 2025 | 26.3 | 26.4 | 26.4 | 26.45 | 26.15 | 1.3M |
| May 26, 2025 | 26.65 | 26.15 | 26.15 | 26.7 | 26 | 2.02M |