23.24
-0.14(-0.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.36 | 23.24 | 23.24 | 23.8 | 22.1 | 58.1M |
| August 15, 2025 | 22.3 | 23.38 | 23.38 | 23.46 | 22.24 | 29.34M |
| August 14, 2025 | 22.84 | 22.38 | 22.38 | 23.1 | 22.3 | 27.6M |
| August 13, 2025 | 22.38 | 22.84 | 22.84 | 23.04 | 22.38 | 24.89M |
| August 12, 2025 | 22.32 | 22.24 | 22.24 | 22.56 | 21.92 | 17.69M |
| August 11, 2025 | 22.82 | 22.2 | 22.2 | 23 | 22.08 | 18.31M |
| August 08, 2025 | 21.78 | 22.66 | 22.66 | 22.72 | 21.7 | 30.82M |
| August 07, 2025 | 21.54 | 21.84 | 21.84 | 21.98 | 21.38 | 19.84M |
| August 06, 2025 | 21.22 | 21.56 | 21.56 | 21.66 | 21.14 | 17.32M |
| August 05, 2025 | 20.94 | 21.3 | 21.3 | 21.4 | 20.6 | 22.1M |
| August 04, 2025 | 20.14 | 20.94 | 20.94 | 20.98 | 20.06 | 25.21M |
| August 01, 2025 | 20.75 | 20.35 | 20.35 | 20.85 | 20 | 34.25M |
| July 31, 2025 | 21.1 | 20.8 | 20.8 | 21.1 | 20.45 | 33.48M |
| July 30, 2025 | 21.4 | 21.25 | 21.25 | 21.8 | 21.15 | 34.53M |
| July 29, 2025 | 21.1 | 21.35 | 21.35 | 21.5 | 20.85 | 25.8M |
| July 28, 2025 | 21.4 | 21.15 | 21.15 | 21.55 | 20.8 | 24.88M |
| July 25, 2025 | 21.95 | 21.55 | 21.55 | 22 | 21.35 | 37.11M |
| July 24, 2025 | 20.65 | 22 | 22 | 22.15 | 20.6 | 48.54M |
| July 23, 2025 | 21 | 20.7 | 20.7 | 21.25 | 20.35 | 39.83M |
| July 22, 2025 | 20.15 | 20.85 | 20.85 | 21 | 20 | 35.96M |
| July 21, 2025 | 19.54 | 20.15 | 20.15 | 20.3 | 19.46 | 40.44M |
| July 18, 2025 | 18.8 | 19.26 | 19.26 | 19.46 | 18.74 | 30.8M |
| July 17, 2025 | 18.34 | 18.62 | 18.62 | 18.96 | 18.24 | 31.52M |
| July 16, 2025 | 18.18 | 18.32 | 18.32 | 18.48 | 17.96 | 18.18M |
| July 15, 2025 | 18.02 | 18.18 | 18.18 | 18.2 | 17.9 | 14.35M |
| July 14, 2025 | 18.14 | 18.02 | 18.02 | 18.34 | 17.86 | 21.94M |
| July 11, 2025 | 18.16 | 18.22 | 18.22 | 18.66 | 18.02 | 20.31M |
| July 10, 2025 | 17.9 | 18.16 | 18.16 | 18.28 | 17.84 | 23.01M |
| July 09, 2025 | 18.14 | 17.9 | 17.9 | 18.14 | 17.52 | 30.29M |
| July 08, 2025 | 17.98 | 18.1 | 18.1 | 18.16 | 17.82 | 25.4M |
| July 07, 2025 | 18.22 | 17.96 | 17.96 | 18.36 | 17.82 | 29.13M |
| July 04, 2025 | 18.56 | 18.42 | 18.42 | 18.74 | 17.96 | 34.31M |
| July 03, 2025 | 18.28 | 18.68 | 18.68 | 18.74 | 18.2 | 29.71M |
| July 02, 2025 | 18.24 | 18.14 | 18.14 | 18.7 | 18.02 | 34.99M |
| June 30, 2025 | 17.8 | 17.98 | 17.98 | 18.22 | 17.62 | 24.97M |
| June 27, 2025 | 18.3 | 17.9 | 17.9 | 18.54 | 17.58 | 49.66M |
| June 26, 2025 | 17.12 | 17.88 | 17.88 | 18.04 | 16.98 | 51.83M |
| June 25, 2025 | 17.02 | 17.16 | 17.16 | 17.34 | 16.88 | 28.21M |
| June 24, 2025 | 16.34 | 16.92 | 16.92 | 17.28 | 16.34 | 54.6M |
| June 23, 2025 | 15.84 | 15.9 | 15.9 | 16.22 | 15.76 | 20.34M |
| June 20, 2025 | 15.7 | 16.1 | 16.1 | 16.14 | 15.58 | 28.52M |
| June 19, 2025 | 16.46 | 15.64 | 15.64 | 16.46 | 15.5 | 33.02M |
| June 18, 2025 | 15.92 | 16.46 | 16.46 | 16.7 | 15.84 | 45.51M |
| June 17, 2025 | 15.82 | 15.92 | 15.92 | 15.98 | 15.6 | 17.87M |
| June 16, 2025 | 15.74 | 15.72 | 15.72 | 16.1 | 15.4 | 17.17M |
| June 13, 2025 | 15.68 | 15.74 | 15.74 | 15.96 | 15.5 | 23.68M |
| June 12, 2025 | 15.84 | 15.62 | 15.62 | 16.2 | 15.36 | 71.72M |
| June 11, 2025 | 15.22 | 15.9 | 15.9 | 16.04 | 15.14 | 39.08M |
| June 10, 2025 | 14.52 | 15.2 | 15.2 | 15.26 | 14.5 | 35.51M |
| June 09, 2025 | 14.68 | 14.5 | 14.5 | 14.7 | 14.28 | 15.63M |
| June 06, 2025 | 14.26 | 14.58 | 14.58 | 14.66 | 14.22 | 28.06M |
| June 05, 2025 | 14.42 | 14.18 | 14.18 | 14.52 | 14.1 | 25.07M |
| June 04, 2025 | 14.16 | 14.34 | 14.34 | 14.48 | 14.12 | 15.93M |
| June 03, 2025 | 14.12 | 14.1 | 14.1 | 14.28 | 14.02 | 18.5M |
| June 02, 2025 | 13.9 | 14 | 14 | 14 | 13.68 | 9M |
| May 30, 2025 | 14.36 | 14.02 | 14.02 | 14.42 | 13.98 | 28.96M |
| May 29, 2025 | 14.3 | 14.36 | 14.36 | 14.48 | 14.18 | 18.98M |
| May 28, 2025 | 14.08 | 14.3 | 14.3 | 14.3 | 14.08 | 16.72M |
| May 27, 2025 | 14.42 | 14.06 | 14.06 | 14.54 | 13.82 | 35.97M |
| May 26, 2025 | 14.58 | 14.34 | 14.34 | 14.68 | 14.3 | 23.91M |