28.52
+0.3(+1.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 28.16 | 28.52 | 28.52 | 28.56 | 27.9 | 2.52M |
| August 21, 2025 | 27.2 | 28.22 | 28.22 | 28.32 | 27.2 | 4M |
| August 20, 2025 | 25.9 | 26.3 | 26.3 | 26.4 | 25.7 | 1.59M |
| August 19, 2025 | 25.84 | 26.08 | 26.08 | 26.12 | 25.7 | 904,300 |
| August 18, 2025 | 25.8 | 25.86 | 25.86 | 26.1 | 25.72 | 1.32M |
| August 15, 2025 | 25.76 | 25.9 | 25.9 | 26.02 | 25.7 | 1.72M |
| August 14, 2025 | 25.62 | 25.64 | 25.64 | 25.96 | 25.56 | 971,787 |
| August 13, 2025 | 25.46 | 25.38 | 25.38 | 25.54 | 25.14 | 2.36M |
| August 12, 2025 | 25.34 | 25.46 | 25.46 | 25.68 | 25.22 | 1.54M |
| August 11, 2025 | 25.28 | 25.42 | 25.42 | 25.46 | 25.24 | 2.13M |
| August 08, 2025 | 25.4 | 25.26 | 25.26 | 25.58 | 25.16 | 3.54M |
| August 07, 2025 | 24.64 | 25 | 25 | 25.04 | 24.6 | 2.03M |
| August 06, 2025 | 24.18 | 24.16 | 24.16 | 24.4 | 24.06 | 2.5M |
| August 05, 2025 | 24.54 | 24.52 | 24.52 | 24.8 | 24.44 | 2.15M |
| August 04, 2025 | 24.58 | 24.66 | 24.66 | 24.68 | 24.34 | 3.52M |
| August 01, 2025 | 24.5 | 24.2 | 24.2 | 24.55 | 24.15 | 2.53M |
| July 31, 2025 | 25.15 | 24.5 | 24.5 | 25.2 | 24.45 | 3.64M |
| July 30, 2025 | 25.5 | 25.35 | 25.35 | 25.55 | 25.15 | 2.91M |
| July 29, 2025 | 25.8 | 25.7 | 25.7 | 25.8 | 25.35 | 2.68M |
| July 28, 2025 | 26.25 | 25.85 | 25.85 | 26.25 | 25.85 | 1.45M |
| July 25, 2025 | 26.85 | 26.4 | 26.4 | 26.85 | 26.35 | 1.28M |
| July 24, 2025 | 26.65 | 26.5 | 26.5 | 26.7 | 26.25 | 2.63M |
| July 23, 2025 | 25.9 | 26.65 | 26.65 | 26.75 | 25.9 | 2.22M |
| July 22, 2025 | 25.9 | 25.9 | 25.9 | 26.15 | 25.8 | 1.37M |
| July 21, 2025 | 26.05 | 25.8 | 25.8 | 26.05 | 25.7 | 1.4M |
| July 18, 2025 | 26 | 26.1 | 26.1 | 26.45 | 25.95 | 2.23M |
| July 17, 2025 | 25.75 | 26 | 26 | 26.1 | 25.6 | 6.76M |
| July 16, 2025 | 25.6 | 25.15 | 25.15 | 25.85 | 25.1 | 3.94M |
| July 15, 2025 | 25.8 | 25.6 | 25.6 | 25.8 | 25.1 | 5.89M |
| July 14, 2025 | 25.65 | 25.8 | 25.8 | 26.2 | 25.65 | 2.93M |
| July 11, 2025 | 26.45 | 26.7 | 26.7 | 27.1 | 26.45 | 3.62M |
| July 10, 2025 | 26.5 | 26.15 | 26.15 | 26.5 | 26.05 | 3.31M |
| July 09, 2025 | 26.8 | 26.6 | 26.6 | 26.85 | 26.4 | 875,309 |
| July 08, 2025 | 26.45 | 26.55 | 26.55 | 26.65 | 26.35 | 1.39M |
| July 07, 2025 | 26.1 | 26.2 | 26.2 | 26.3 | 25.95 | 803,900 |
| July 04, 2025 | 25.85 | 26.1 | 26.1 | 26.25 | 25.8 | 605,700 |
| July 03, 2025 | 26.05 | 26.2 | 26.2 | 26.2 | 25.85 | 1.28M |
| July 02, 2025 | 26.4 | 26.05 | 26.05 | 26.4 | 25.9 | 2.08M |
| June 30, 2025 | 26.65 | 26.55 | 26.55 | 26.85 | 26.45 | 1.14M |
| June 27, 2025 | 26 | 26.55 | 26.55 | 27.15 | 26 | 1.57M |
| June 26, 2025 | 26.9 | 27.2 | 27.2 | 27.35 | 26.8 | 1.62M |
| June 25, 2025 | 27 | 27 | 27 | 27.1 | 26.75 | 624,047 |
| June 24, 2025 | 26.6 | 27.2 | 27.2 | 27.3 | 26.6 | 1.77M |
| June 23, 2025 | 26.55 | 26.25 | 26.25 | 26.55 | 25.9 | 1M |
| June 20, 2025 | 25.8 | 26.1 | 26.1 | 26.1 | 25.65 | 1.7M |
| June 19, 2025 | 26.5 | 25.8 | 25.8 | 26.5 | 25.65 | 1.87M |
| June 18, 2025 | 26.8 | 26.5 | 26.5 | 27.05 | 26.4 | 1.74M |
| June 17, 2025 | 26.4 | 26.35 | 26.35 | 26.85 | 26.25 | 791,105 |
| June 16, 2025 | 26.6 | 26.35 | 26.35 | 26.6 | 26.2 | 1.92M |
| June 13, 2025 | 27.05 | 26.35 | 26.35 | 27.1 | 26.3 | 2.35M |
| June 12, 2025 | 27.1 | 27.25 | 27.25 | 27.6 | 27 | 577,800 |
| June 11, 2025 | 27.5 | 27.65 | 27.65 | 27.85 | 27.45 | 898,452 |
| June 10, 2025 | 27.2 | 27.2 | 27.2 | 27.5 | 27 | 1.29M |
| June 09, 2025 | 27.5 | 27.15 | 27.15 | 27.7 | 27.1 | 1.05M |
| June 06, 2025 | 28 | 27.75 | 27.75 | 28.1 | 27.65 | 1.7M |
| June 05, 2025 | 27.6 | 27.75 | 27.75 | 28.05 | 27.6 | 804,800 |
| June 04, 2025 | 27.6 | 27.55 | 27.55 | 27.95 | 27.35 | 1.5M |
| June 03, 2025 | 27.55 | 27.75 | 27.75 | 27.95 | 27.5 | 687,700 |
| June 02, 2025 | 27.85 | 27.2 | 27.2 | 27.85 | 26.9 | 1.78M |
| May 30, 2025 | 28.45 | 27.85 | 27.85 | 28.45 | 27.75 | 767,700 |