28.12
+1.28(+4.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27 | 28.12 | 28.12 | 29.2 | 27 | 6.82M |
| August 15, 2025 | 27.3 | 26.84 | 26.84 | 27.5 | 26.1 | 4.78M |
| August 14, 2025 | 27.32 | 27.26 | 27.26 | 27.96 | 27.16 | 3.56M |
| August 13, 2025 | 27.02 | 27.22 | 27.22 | 27.4 | 26.62 | 3.62M |
| August 12, 2025 | 26.52 | 27 | 27 | 27.2 | 26.52 | 3.25M |
| August 11, 2025 | 26.74 | 26.64 | 26.64 | 27 | 26.38 | 2.45M |
| August 08, 2025 | 26.34 | 26.74 | 26.74 | 26.96 | 26.34 | 3.55M |
| August 07, 2025 | 26.2 | 27.06 | 27.06 | 27.12 | 25.92 | 4.7M |
| August 06, 2025 | 25.64 | 26.18 | 26.18 | 26.3 | 25.64 | 2.49M |
| August 05, 2025 | 25.88 | 25.94 | 25.94 | 25.94 | 25.48 | 1.99M |
| August 04, 2025 | 25.5 | 25.56 | 25.56 | 25.98 | 25.3 | 1.71M |
| August 01, 2025 | 25.5 | 25.75 | 25.75 | 26.3 | 25.45 | 5.19M |
| July 31, 2025 | 25.9 | 25.45 | 25.45 | 25.9 | 25.4 | 4.63M |
| July 30, 2025 | 25.85 | 25.85 | 25.85 | 26 | 25.5 | 3.35M |
| July 29, 2025 | 25.8 | 25.85 | 25.85 | 26.3 | 25.4 | 2.84M |
| July 28, 2025 | 25.4 | 25.6 | 25.6 | 25.75 | 25.15 | 1.9M |
| July 25, 2025 | 25.05 | 25.75 | 25.75 | 25.85 | 25.05 | 2.77M |
| July 24, 2025 | 25.5 | 25.45 | 25.45 | 25.8 | 25.25 | 3M |
| July 23, 2025 | 25.55 | 25.15 | 25.15 | 25.6 | 25 | 3.22M |
| July 22, 2025 | 25 | 25.3 | 25.3 | 25.55 | 24.75 | 2.71M |
| July 21, 2025 | 24.65 | 25.15 | 25.15 | 25.35 | 24.4 | 4.05M |
| July 18, 2025 | 24 | 24.35 | 24.35 | 24.8 | 23.95 | 3.99M |
| July 17, 2025 | 24 | 23.75 | 23.75 | 24.05 | 23.6 | 3.43M |
| July 16, 2025 | 23.9 | 24 | 24 | 24.2 | 23.8 | 2.59M |
| July 15, 2025 | 23.9 | 23.95 | 23.95 | 24 | 23.4 | 3.18M |
| July 14, 2025 | 23.6 | 23.9 | 23.9 | 24 | 23.5 | 3.01M |
| July 11, 2025 | 23.4 | 23.55 | 23.55 | 23.85 | 23.35 | 4.79M |
| July 10, 2025 | 24.4 | 23.8 | 23.8 | 24.6 | 23.65 | 3.55M |
| July 09, 2025 | 23.85 | 24.35 | 24.35 | 24.4 | 23.4 | 4.84M |
| July 08, 2025 | 24.85 | 23.6 | 23.6 | 25 | 23.3 | 7.07M |
| July 07, 2025 | 25.15 | 25.1 | 25.1 | 25.15 | 24.85 | 2.88M |
| July 04, 2025 | 25.2 | 25.25 | 25.25 | 25.35 | 25 | 4.33M |
| July 03, 2025 | 25.25 | 25.25 | 25.25 | 25.5 | 25.05 | 3.31M |
| July 02, 2025 | 25.5 | 25.2 | 25.2 | 25.85 | 25 | 3.13M |
| June 30, 2025 | 24.5 | 25.15 | 25.15 | 25.2 | 24.5 | 3.6M |
| June 27, 2025 | 24.8 | 24.7 | 24.7 | 25.15 | 24.4 | 4.33M |
| June 26, 2025 | 24.5 | 25.15 | 25.15 | 25.15 | 24.4 | 3.07M |
| June 25, 2025 | 25.7 | 24.95 | 24.95 | 25.7 | 24.9 | 4.24M |
| June 24, 2025 | 25.95 | 25.7 | 25.7 | 26 | 25.2 | 2.67M |
| June 23, 2025 | 25.2 | 26.05 | 26.05 | 26.05 | 24.9 | 6.29M |
| June 20, 2025 | 24.95 | 25.2 | 25.2 | 25.3 | 24.8 | 2.56M |
| June 19, 2025 | 25.2 | 25 | 25 | 25.5 | 24.7 | 2.29M |
| June 18, 2025 | 25.5 | 25.3 | 25.3 | 25.65 | 25.1 | 3.69M |
| June 17, 2025 | 25.7 | 25.5 | 25.5 | 25.85 | 25.1 | 3.51M |
| June 16, 2025 | 26 | 25.8 | 25.8 | 26.05 | 25.25 | 2.6M |
| June 13, 2025 | 25.6 | 26 | 26 | 26.15 | 25.4 | 6.64M |
| June 12, 2025 | 25.5 | 25.6 | 25.6 | 25.8 | 25.05 | 5.71M |
| June 11, 2025 | 25.8 | 25.45 | 25.45 | 25.8 | 25.05 | 4.11M |
| June 10, 2025 | 24.5 | 25.8 | 25.8 | 25.8 | 24 | 6.83M |
| June 09, 2025 | 23.5 | 24.25 | 24.25 | 24.25 | 23.05 | 4.59M |
| June 06, 2025 | 25.25 | 23.9 | 23.9 | 25.25 | 23.5 | 10.18M |
| June 05, 2025 | 25 | 25.35 | 25.35 | 25.75 | 24.85 | 5.51M |
| June 04, 2025 | 25.6 | 25.25 | 25.25 | 25.6 | 24.9 | 4.54M |
| June 03, 2025 | 25.6 | 25.35 | 25.35 | 25.8 | 25.05 | 5.25M |
| June 02, 2025 | 25.6 | 25.4 | 25.4 | 25.6 | 24.85 | 5.7M |
| May 30, 2025 | 24.6 | 25.05 | 25.05 | 25.05 | 24 | 11.9M |
| May 29, 2025 | 24.3 | 24.65 | 24.65 | 24.65 | 23.85 | 5.49M |
| May 28, 2025 | 24.25 | 24.3 | 24.3 | 24.55 | 23.95 | 3.57M |
| May 27, 2025 | 24.8 | 24.25 | 24.25 | 24.8 | 23.9 | 2.92M |
| May 26, 2025 | 24.35 | 24.8 | 24.8 | 24.9 | 24.3 | 3.55M |