39.02
-0.82(-2.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39.76 | 39.02 | 39.02 | 40.3 | 39.02 | 1.76M |
| August 15, 2025 | 39.64 | 39.84 | 39.84 | 40.52 | 38.84 | 3.26M |
| August 14, 2025 | 40.12 | 39.94 | 39.94 | 40.8 | 39.82 | 3.08M |
| August 13, 2025 | 39.68 | 39.88 | 39.88 | 40 | 39.34 | 2.37M |
| August 12, 2025 | 39.1 | 39.58 | 39.58 | 39.74 | 38.86 | 1.74M |
| August 11, 2025 | 38.6 | 39.04 | 39.04 | 39.5 | 38.6 | 3.26M |
| August 08, 2025 | 37.98 | 38.54 | 38.54 | 38.78 | 37.98 | 3.08M |
| August 07, 2025 | 37.8 | 37.94 | 37.94 | 38.28 | 37.6 | 1.77M |
| August 06, 2025 | 37.7 | 37.7 | 37.7 | 38.3 | 37.54 | 1.66M |
| August 05, 2025 | 37.5 | 37.7 | 37.7 | 38.5 | 37.5 | 2.01M |
| August 04, 2025 | 37.24 | 37.86 | 37.86 | 38.1 | 36.56 | 4.29M |
| August 01, 2025 | 36 | 36.6 | 36.6 | 37.15 | 36 | 4.52M |
| July 31, 2025 | 38 | 36.5 | 36.5 | 38 | 36.4 | 4.36M |
| July 30, 2025 | 37.9 | 38.05 | 38.05 | 38.9 | 37.8 | 3.06M |
| July 29, 2025 | 37.95 | 38.05 | 38.05 | 38.45 | 37.75 | 3.12M |
| July 28, 2025 | 37.95 | 38.3 | 38.3 | 38.65 | 37.95 | 1.76M |
| July 25, 2025 | 38.9 | 38.3 | 38.3 | 39 | 38.2 | 3.34M |
| July 24, 2025 | 37.55 | 38.9 | 38.9 | 38.9 | 37.3 | 7.1M |
| July 23, 2025 | 37.7 | 37.55 | 37.55 | 38.3 | 37.1 | 10.5M |
| July 22, 2025 | 37.15 | 37.35 | 37.35 | 37.55 | 36.85 | 6.04M |
| July 21, 2025 | 37.1 | 37.15 | 37.15 | 37.4 | 36.6 | 6.62M |
| July 18, 2025 | 36.5 | 37.1 | 37.1 | 37.15 | 36.5 | 6.68M |
| July 17, 2025 | 37 | 36.5 | 36.5 | 37.6 | 36.3 | 6.64M |
| July 16, 2025 | 37.4 | 36.9 | 36.9 | 37.85 | 36.7 | 4.66M |
| July 15, 2025 | 37.45 | 37.8 | 37.8 | 38.2 | 37.15 | 5.57M |
| July 14, 2025 | 37.7 | 37.35 | 37.35 | 37.75 | 37.15 | 8.16M |
| July 11, 2025 | 38.5 | 37.7 | 37.7 | 39.1 | 37.6 | 4.91M |
| July 10, 2025 | 37.45 | 38.6 | 38.6 | 39.15 | 37.45 | 3.93M |
| July 09, 2025 | 38.1 | 37.65 | 37.65 | 38.1 | 37.25 | 2.69M |
| July 08, 2025 | 38.2 | 38.35 | 38.35 | 38.65 | 37.95 | 1.4M |
| July 07, 2025 | 38 | 37.9 | 37.9 | 38.4 | 37.75 | 1.53M |
| July 04, 2025 | 37.6 | 38 | 38 | 38.2 | 37.35 | 2.16M |
| July 03, 2025 | 38.05 | 37.7 | 37.7 | 38.6 | 37.3 | 2.35M |
| July 02, 2025 | 38.85 | 38 | 38 | 39.4 | 37.45 | 3.25M |
| June 30, 2025 | 38 | 37.95 | 37.95 | 38.6 | 37.55 | 4.28M |
| June 27, 2025 | 38.4 | 38 | 38 | 38.9 | 37.85 | 3.15M |
| June 26, 2025 | 39.5 | 38.65 | 38.65 | 39.6 | 38.25 | 3.36M |
| June 25, 2025 | 38.9 | 39.6 | 39.6 | 39.95 | 38.9 | 1.71M |
| June 24, 2025 | 38.45 | 38.9 | 38.9 | 39.35 | 38.45 | 3.03M |
| June 23, 2025 | 37.7 | 38.35 | 38.35 | 38.5 | 37.45 | 1.64M |
| June 20, 2025 | 38.1 | 37.7 | 37.7 | 38.1 | 37.3 | 3.34M |
| June 19, 2025 | 41 | 38.1 | 38.1 | 41 | 37.55 | 4.68M |
| June 18, 2025 | 39.8 | 39.35 | 39.35 | 39.85 | 39.15 | 2.77M |
| June 17, 2025 | 41.15 | 40 | 40 | 41.25 | 39.3 | 3.85M |
| June 16, 2025 | 39.55 | 41.15 | 41.15 | 41.7 | 39.5 | 6.2M |
| June 13, 2025 | 38.9 | 39.55 | 39.55 | 39.9 | 38.4 | 2.83M |
| June 12, 2025 | 39.5 | 38.9 | 38.9 | 39.7 | 38.65 | 3.51M |
| June 11, 2025 | 39.8 | 40.15 | 38.78 | 40.35 | 39.75 | 3.34M |
| June 10, 2025 | 39.05 | 39.65 | 38.3 | 40.15 | 39.05 | 3.04M |
| June 09, 2025 | 39.4 | 39.05 | 37.72 | 39.55 | 38.4 | 3.23M |
| June 06, 2025 | 39.2 | 38.95 | 37.62 | 39.25 | 38.5 | 3.49M |
| June 05, 2025 | 38.6 | 38.95 | 37.62 | 39.4 | 38.35 | 4.14M |
| June 04, 2025 | 37.5 | 38.15 | 36.85 | 38.3 | 37.5 | 2.43M |
| June 03, 2025 | 37.45 | 37.6 | 36.32 | 38.25 | 37.3 | 2.52M |
| June 02, 2025 | 36.5 | 37.4 | 37.4 | 37.4 | 36.35 | 1.4M |
| May 30, 2025 | 37.4 | 37.35 | 37.35 | 37.5 | 36.75 | 3.09M |
| May 29, 2025 | 36.3 | 37.85 | 37.85 | 38 | 36.3 | 2.7M |
| May 28, 2025 | 36.75 | 37.15 | 37.15 | 37.75 | 36.75 | 2.18M |
| May 27, 2025 | 36 | 37.45 | 37.45 | 37.55 | 36 | 3.32M |
| May 26, 2025 | 36.65 | 36 | 36 | 36.9 | 35.65 | 5.72M |