23.04
+0.18(+0.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.86 | 23.04 | 23.04 | 23.38 | 22.8 | 6.78M |
| December 03, 2025 | 22.9 | 22.86 | 22.86 | 23 | 22.6 | 7.01M |
| December 02, 2025 | 22.84 | 22.7 | 22.7 | 23.02 | 22.38 | 8.15M |
| December 01, 2025 | 22.7 | 22.72 | 22.72 | 23.06 | 22.34 | 8.22M |
| November 28, 2025 | 22.3 | 22.82 | 22.82 | 22.96 | 22.3 | 8.63M |
| November 27, 2025 | 22.3 | 22.54 | 22.54 | 22.72 | 22.14 | 6.38M |
| November 26, 2025 | 22.28 | 22.3 | 22.3 | 22.46 | 22.04 | 4.37M |
| November 25, 2025 | 22.28 | 22.2 | 22.2 | 22.32 | 21.88 | 6.83M |
| November 24, 2025 | 21.02 | 22.12 | 22.12 | 22.32 | 21.02 | 16.24M |
| November 21, 2025 | 20.66 | 21.02 | 21.02 | 21.4 | 20.52 | 6.21M |
| November 20, 2025 | 20.8 | 20.94 | 20.94 | 21.08 | 20.74 | 2.39M |
| November 19, 2025 | 21.18 | 20.92 | 20.92 | 21.32 | 20.82 | 2.39M |
| November 18, 2025 | 22.02 | 21.18 | 21.18 | 22.02 | 21.04 | 3.03M |
| November 17, 2025 | 21.9 | 21.9 | 21.9 | 22.1 | 21.54 | 3.69M |
| November 14, 2025 | 22.12 | 21.9 | 21.9 | 22.34 | 21.76 | 2.88M |
| November 13, 2025 | 22.2 | 22.14 | 22.14 | 22.44 | 22.1 | 5.05M |
| November 12, 2025 | 22.02 | 22.2 | 22.2 | 22.4 | 22.02 | 3.46M |
| November 11, 2025 | 22.1 | 22 | 22 | 22.18 | 21.8 | 2.11M |
| November 10, 2025 | 22.3 | 22.06 | 22.06 | 22.3 | 21.8 | 5.05M |
| November 07, 2025 | 21.96 | 22.28 | 22.28 | 22.32 | 21.7 | 6.09M |
| November 06, 2025 | 21.3 | 21.86 | 21.86 | 21.98 | 21.2 | 6.74M |
| November 05, 2025 | 20.9 | 21.3 | 21.3 | 21.32 | 20.7 | 3.76M |
| November 04, 2025 | 21.1 | 20.98 | 20.98 | 21.36 | 20.96 | 2.54M |
| November 03, 2025 | 21.36 | 21.1 | 21.1 | 21.36 | 20.88 | 3.54M |
| October 31, 2025 | 21.18 | 21.36 | 21.36 | 21.56 | 21.16 | 6.97M |
| October 30, 2025 | 21 | 21.18 | 21.18 | 21.36 | 20.6 | 5.16M |
| October 28, 2025 | 20.78 | 20.84 | 20.84 | 21 | 20.7 | 2.55M |
| October 27, 2025 | 21.26 | 20.88 | 20.88 | 21.26 | 20.8 | 2.55M |
| October 26, 2025 | 21.2 | 20.88 | 20.88 | 21.26 | 20.8 | 2.52M |
| October 24, 2025 | 21.6 | 21.1 | 21.1 | 21.6 | 21.06 | 3.75M |
| October 23, 2025 | 20.82 | 21.5 | 21.5 | 21.64 | 20.82 | 7.35M |
| October 22, 2025 | 21.1 | 20.96 | 20.96 | 21.16 | 20.74 | 3.53M |
| October 21, 2025 | 21.6 | 21.06 | 21.06 | 21.64 | 21 | 5.81M |
| October 20, 2025 | 20.5 | 21.4 | 21.4 | 21.6 | 20.5 | 11.1M |
| October 17, 2025 | 20.9 | 20.5 | 20.5 | 20.96 | 20.38 | 5.47M |
| October 16, 2025 | 20.52 | 20.78 | 20.78 | 20.78 | 20.26 | 6.63M |
| October 15, 2025 | 20.3 | 20.42 | 20.42 | 20.5 | 20.2 | 2.93M |
| October 14, 2025 | 20.5 | 20.3 | 20.3 | 20.6 | 20.26 | 4.81M |
| October 13, 2025 | 20 | 20.5 | 20.5 | 20.52 | 19.81 | 5.63M |
| October 10, 2025 | 20.2 | 20.38 | 20.38 | 20.58 | 20.04 | 5.61M |
| October 09, 2025 | 19.46 | 20.1 | 20.1 | 20.16 | 19.4 | 7.49M |
| October 08, 2025 | 19.44 | 19.3 | 19.3 | 19.57 | 19.18 | 1.44M |
| October 06, 2025 | 19.89 | 19.53 | 19.53 | 19.89 | 19.42 | 888,714 |
| October 03, 2025 | 19.56 | 19.69 | 19.69 | 19.9 | 19.55 | 1.45M |
| October 02, 2025 | 19.88 | 19.72 | 19.72 | 19.99 | 19.71 | 2.83M |
| September 30, 2025 | 19.5 | 19.84 | 19.84 | 19.85 | 19.41 | 8.33M |
| September 29, 2025 | 19.38 | 19.5 | 19.5 | 19.62 | 19.23 | 5.92M |
| September 26, 2025 | 19.6 | 19.37 | 19.37 | 19.6 | 19.37 | 4.94M |
| September 25, 2025 | 19.81 | 19.6 | 19.6 | 19.87 | 19.43 | 6.48M |
| September 24, 2025 | 20.02 | 19.73 | 19.73 | 20.08 | 19.62 | 3.85M |
| September 23, 2025 | 20.2 | 20.02 | 20.02 | 20.24 | 19.83 | 3.87M |
| September 22, 2025 | 20.02 | 20.2 | 20.2 | 20.24 | 19.88 | 4.9M |
| September 19, 2025 | 20.08 | 20.1 | 20.1 | 20.22 | 19.87 | 6.6M |
| September 18, 2025 | 20.3 | 20 | 20 | 20.36 | 19.8 | 5.35M |
| September 17, 2025 | 20.4 | 20.36 | 20.36 | 20.48 | 20.26 | 5.58M |
| September 16, 2025 | 20.5 | 20.4 | 20.4 | 20.64 | 20.3 | 2.53M |
| September 15, 2025 | 20.48 | 20.44 | 20.44 | 20.5 | 20.24 | 3.75M |
| September 12, 2025 | 20.34 | 20.5 | 20.5 | 20.62 | 20.34 | 6.1M |
| September 11, 2025 | 19.95 | 20.4 | 20.4 | 20.52 | 19.86 | 7.8M |
| September 10, 2025 | 20.1 | 19.95 | 19.95 | 20.1 | 19.86 | 4.26M |