32.10
-1(-3.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33 | 32.1 | 32.1 | 33.04 | 32.02 | 16.89M |
| August 15, 2025 | 32.68 | 33.1 | 33.1 | 34.12 | 32.38 | 24.86M |
| August 14, 2025 | 31.82 | 32.44 | 32.44 | 33.08 | 31.82 | 22.59M |
| August 13, 2025 | 31.2 | 31.8 | 31.8 | 31.8 | 30.9 | 15.17M |
| August 12, 2025 | 30.34 | 31.06 | 31.06 | 31.18 | 30.3 | 11M |
| August 11, 2025 | 30.06 | 30.34 | 30.34 | 30.64 | 29.86 | 16.01M |
| August 08, 2025 | 29.5 | 29.78 | 29.78 | 30.14 | 29.5 | 14.67M |
| August 07, 2025 | 28.74 | 29.6 | 29.6 | 29.8 | 28.7 | 13.27M |
| August 06, 2025 | 28.84 | 28.68 | 28.68 | 29.2 | 28.46 | 8.81M |
| August 05, 2025 | 28.86 | 28.96 | 28.96 | 29.32 | 28.74 | 9.66M |
| August 04, 2025 | 29.32 | 28.86 | 28.86 | 29.48 | 28.6 | 10.21M |
| August 01, 2025 | 28.65 | 28.6 | 28.6 | 29.25 | 28.45 | 14.34M |
| July 31, 2025 | 29.75 | 28.85 | 28.85 | 29.75 | 28.6 | 21.14M |
| July 30, 2025 | 30.15 | 29.95 | 29.95 | 30.7 | 29.9 | 9.04M |
| July 29, 2025 | 30.05 | 30.15 | 30.15 | 30.45 | 29.9 | 9.81M |
| July 28, 2025 | 30.15 | 30.2 | 30.2 | 30.3 | 29.75 | 15.29M |
| July 25, 2025 | 29.05 | 29.95 | 29.95 | 30.3 | 29.05 | 17.34M |
| July 24, 2025 | 29.55 | 29.6 | 29.6 | 29.75 | 29.2 | 15.15M |
| July 23, 2025 | 29.65 | 29.6 | 29.6 | 30 | 29.2 | 15.72M |
| July 22, 2025 | 28.95 | 29.2 | 29.2 | 29.3 | 28.65 | 14.19M |
| July 21, 2025 | 28.7 | 28.85 | 28.85 | 29.1 | 28.45 | 17.03M |
| July 18, 2025 | 28.3 | 28.35 | 28.35 | 28.7 | 28.15 | 8.86M |
| July 17, 2025 | 28.35 | 28.25 | 28.25 | 28.8 | 28.1 | 11.9M |
| July 16, 2025 | 29 | 28.45 | 28.45 | 29.05 | 28.35 | 22.05M |
| July 15, 2025 | 29.55 | 29.05 | 29.05 | 30 | 28.6 | 28M |
| July 14, 2025 | 29.8 | 29.5 | 29.5 | 30 | 29.3 | 20M |
| July 11, 2025 | 30.1 | 29.45 | 29.45 | 30.65 | 29.35 | 24.48M |
| July 10, 2025 | 28.9 | 30.1 | 30.1 | 30.6 | 28.65 | 36.47M |
| July 09, 2025 | 28.35 | 28.7 | 28.7 | 29.05 | 28.2 | 19.61M |
| July 08, 2025 | 28.65 | 28.25 | 28.25 | 28.75 | 28.1 | 13.78M |
| July 07, 2025 | 27.7 | 28.5 | 28.5 | 28.6 | 27.7 | 25.15M |
| July 04, 2025 | 27.15 | 27.55 | 27.55 | 27.9 | 27.05 | 22.53M |
| July 03, 2025 | 27 | 27.25 | 27.25 | 27.95 | 26.8 | 16.12M |
| July 02, 2025 | 27 | 26.8 | 26.8 | 27.55 | 26.65 | 23.62M |
| June 30, 2025 | 26.85 | 26.6 | 26.6 | 27.2 | 26.45 | 14.77M |
| June 27, 2025 | 27.25 | 26.7 | 26.7 | 27.45 | 26.6 | 18.14M |
| June 26, 2025 | 27.2 | 27.4 | 27.4 | 27.6 | 27.2 | 15.74M |
| June 25, 2025 | 27.2 | 27.55 | 27.55 | 27.6 | 27.1 | 18M |
| June 24, 2025 | 27 | 26.85 | 26.85 | 27.6 | 26.75 | 15.22M |
| June 23, 2025 | 26.5 | 26.85 | 26.85 | 26.9 | 26.4 | 11.52M |
| June 20, 2025 | 26.7 | 26.6 | 26.6 | 26.95 | 26.55 | 14.99M |
| June 19, 2025 | 27.15 | 26.7 | 26.7 | 27.3 | 26.65 | 17.23M |
| June 18, 2025 | 27.6 | 27.15 | 27.15 | 27.85 | 26.9 | 17.52M |
| June 17, 2025 | 28.2 | 28.15 | 28.15 | 28.5 | 27.95 | 34.09M |
| June 16, 2025 | 27 | 28.1 | 28.1 | 28.25 | 26.9 | 35.87M |
| June 13, 2025 | 26.8 | 27.05 | 27.05 | 27.6 | 26.7 | 25.13M |
| June 12, 2025 | 26 | 26.6 | 26.6 | 26.7 | 26 | 31.27M |
| June 11, 2025 | 26.75 | 27.05 | 27.05 | 27.35 | 26.6 | 18.29M |
| June 10, 2025 | 26.7 | 26.8 | 26.8 | 27.45 | 26.45 | 23.9M |
| June 09, 2025 | 26.35 | 26.65 | 26.65 | 26.65 | 26.15 | 15.11M |
| June 06, 2025 | 26.35 | 26.1 | 26.1 | 26.45 | 26.05 | 17.6M |
| June 05, 2025 | 25.5 | 26.2 | 26.2 | 27 | 25.5 | 35.5M |
| June 04, 2025 | 25.3 | 25.3 | 25.3 | 25.55 | 25.2 | 10.98M |
| June 03, 2025 | 25.15 | 25.3 | 25.3 | 25.45 | 25.05 | 18.66M |
| June 02, 2025 | 25.2 | 25.05 | 25.05 | 25.5 | 24.25 | 15.12M |
| May 30, 2025 | 25.1 | 25.6 | 25.6 | 25.85 | 25.1 | 20.76M |
| May 29, 2025 | 25.15 | 25.45 | 25.45 | 25.55 | 24.95 | 19.43M |
| May 28, 2025 | 25.3 | 25.2 | 25.2 | 25.55 | 25 | 11.7M |
| May 27, 2025 | 25.5 | 25.25 | 25.25 | 25.5 | 24.95 | 8.5M |
| May 26, 2025 | 25.3 | 25.15 | 25.2 | 25.55 | 25.05 | 11.89M |