24.54
-0.26(-1.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 24.84 | 24.54 | 24.54 | 25.34 | 24.26 | 2.73M |
| August 21, 2025 | 24.02 | 24.8 | 24.8 | 25.06 | 24.02 | 8.18M |
| August 20, 2025 | 24.08 | 24.26 | 24.26 | 24.34 | 23.98 | 2.49M |
| August 19, 2025 | 23.84 | 24.18 | 24.18 | 24.34 | 23.82 | 4.54M |
| August 18, 2025 | 23.9 | 23.68 | 23.68 | 24.08 | 23.68 | 2.35M |
| August 15, 2025 | 24.32 | 23.9 | 23.9 | 24.48 | 23.88 | 2.81M |
| August 14, 2025 | 24.48 | 24.32 | 24.32 | 24.66 | 24.2 | 1.35M |
| August 13, 2025 | 24.08 | 24.48 | 24.48 | 24.48 | 23.94 | 4.42M |
| August 12, 2025 | 24.14 | 24.02 | 24.02 | 24.34 | 23.94 | 2.13M |
| August 11, 2025 | 24.56 | 24.28 | 24.28 | 24.56 | 24.12 | 2.23M |
| August 08, 2025 | 23.94 | 24.44 | 24.44 | 24.44 | 23.94 | 3.13M |
| August 07, 2025 | 23.52 | 23.92 | 23.92 | 24.06 | 23.3 | 3.62M |
| August 06, 2025 | 23.26 | 23.34 | 23.34 | 23.38 | 23.1 | 3.21M |
| August 05, 2025 | 23.18 | 23.14 | 23.14 | 23.36 | 23.1 | 1.25M |
| August 04, 2025 | 23.2 | 23.14 | 23.14 | 23.3 | 23 | 2.43M |
| August 01, 2025 | 23.5 | 23.25 | 23.25 | 23.7 | 23.2 | 3.06M |
| July 31, 2025 | 23.8 | 23.5 | 23.5 | 23.95 | 23.45 | 3.42M |
| July 30, 2025 | 24.05 | 24.05 | 24.05 | 24.2 | 23.8 | 4.05M |
| July 29, 2025 | 24 | 24.05 | 24.05 | 24.1 | 23.65 | 3.59M |
| July 28, 2025 | 23.95 | 23.95 | 23.95 | 24.05 | 23.75 | 3.61M |
| July 25, 2025 | 23.95 | 23.8 | 23.8 | 24.15 | 23.6 | 4.23M |
| July 24, 2025 | 23.7 | 23.9 | 23.9 | 23.95 | 23.65 | 3.86M |
| July 23, 2025 | 23.75 | 23.7 | 23.7 | 24.05 | 23.6 | 3.46M |
| July 22, 2025 | 23.5 | 23.65 | 23.65 | 23.7 | 23.45 | 2.81M |
| July 21, 2025 | 23.45 | 23.35 | 23.35 | 23.5 | 23.2 | 1.97M |
| July 18, 2025 | 23.1 | 23.25 | 23.25 | 23.6 | 23.1 | 4.37M |
| July 17, 2025 | 23.2 | 23.1 | 23.1 | 23.35 | 22.95 | 1.77M |
| July 16, 2025 | 23.25 | 23 | 23 | 23.25 | 22.8 | 2.14M |
| July 15, 2025 | 23.45 | 23.05 | 23.05 | 23.45 | 22.75 | 4.51M |
| July 14, 2025 | 23.25 | 23.45 | 23.45 | 23.5 | 23.2 | 3.92M |
| July 11, 2025 | 23.4 | 23.25 | 23.25 | 23.7 | 23.25 | 2.88M |
| July 10, 2025 | 23.1 | 23.4 | 23.4 | 23.55 | 23.1 | 3.62M |
| July 09, 2025 | 23.25 | 23.55 | 23.55 | 23.6 | 23.15 | 3.73M |
| July 08, 2025 | 23.25 | 23.2 | 23.2 | 23.3 | 22.9 | 2.59M |
| July 07, 2025 | 23 | 23.05 | 23.05 | 23.15 | 22.8 | 2.27M |
| July 04, 2025 | 23.15 | 23.1 | 23.1 | 23.15 | 22.85 | 3.07M |
| July 03, 2025 | 22.8 | 23.05 | 23.05 | 23.2 | 22.65 | 3.99M |
| July 02, 2025 | 22.65 | 22.8 | 22.8 | 23.1 | 22.6 | 2.87M |
| June 30, 2025 | 22.6 | 22.55 | 22.55 | 22.7 | 22.35 | 2.76M |
| June 27, 2025 | 22.7 | 22.4 | 22.4 | 22.75 | 22.25 | 2.17M |
| June 26, 2025 | 22.35 | 22.7 | 22.7 | 22.8 | 22.15 | 4.51M |
| June 25, 2025 | 22.3 | 22.3 | 22.3 | 22.5 | 22.05 | 2.33M |
| June 24, 2025 | 21.95 | 22.2 | 22.2 | 22.2 | 21.9 | 3.11M |
| June 23, 2025 | 21.6 | 21.65 | 21.65 | 21.75 | 21.45 | 1.34M |
| June 20, 2025 | 21.4 | 21.6 | 21.6 | 21.8 | 21.4 | 2.65M |
| June 19, 2025 | 21.9 | 21.6 | 21.6 | 21.9 | 21.2 | 4.15M |
| June 18, 2025 | 21.9 | 22 | 22 | 22.05 | 21.8 | 1.79M |
| June 17, 2025 | 22 | 22 | 22 | 22.05 | 21.75 | 1.76M |
| June 16, 2025 | 21.7 | 22 | 22 | 22.1 | 21.65 | 3.08M |
| June 13, 2025 | 22 | 21.8 | 21.8 | 22 | 21.6 | 2.21M |
| June 12, 2025 | 21.6 | 22 | 22 | 22.05 | 21.6 | 2.83M |
| June 11, 2025 | 21.8 | 21.85 | 21.85 | 21.95 | 21.6 | 2.95M |
| June 10, 2025 | 21.95 | 21.9 | 21.9 | 22.1 | 21.8 | 1.53M |
| June 09, 2025 | 22.05 | 21.95 | 21.95 | 22.1 | 21.7 | 1.87M |
| June 06, 2025 | 21.95 | 21.95 | 21.95 | 22 | 21.65 | 5.83M |
| June 05, 2025 | 21.95 | 21.95 | 21.95 | 22.3 | 21.75 | 2.11M |
| June 04, 2025 | 22.15 | 21.8 | 21.8 | 22.3 | 21.7 | 2.81M |
| June 03, 2025 | 21.55 | 21.95 | 21.95 | 22.15 | 21.55 | 3.65M |
| June 02, 2025 | 21.2 | 21.55 | 21.55 | 21.55 | 20.8 | 3.32M |
| May 30, 2025 | 21.8 | 21.25 | 21.25 | 21.8 | 21.2 | 3.89M |