34.04
+1.64(+5.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 32.8 | 34.04 | 34.04 | 34.26 | 32.22 | 40.26M |
| November 11, 2025 | 32.5 | 32.4 | 32.4 | 33.16 | 31.8 | 28.68M |
| November 10, 2025 | 32.4 | 31.92 | 31.92 | 32.72 | 31.32 | 38.24M |
| November 07, 2025 | 31.88 | 32.32 | 32.32 | 32.88 | 31.8 | 32.11M |
| November 06, 2025 | 29.78 | 32.42 | 32.42 | 32.64 | 29.52 | 47.4M |
| November 05, 2025 | 28.68 | 29.5 | 29.5 | 29.76 | 28.3 | 26.35M |
| November 04, 2025 | 30.42 | 29.68 | 29.68 | 30.74 | 29.24 | 35.88M |
| November 03, 2025 | 29.66 | 30.42 | 30.42 | 30.8 | 28.82 | 39.18M |
| October 31, 2025 | 29.78 | 29.52 | 29.52 | 30.36 | 29.3 | 30.58M |
| October 30, 2025 | 28.66 | 29.92 | 29.92 | 30.04 | 28.6 | 51.78M |
| October 28, 2025 | 28.58 | 27.66 | 27.66 | 28.96 | 27.42 | 26.76M |
| October 27, 2025 | 27.88 | 28.62 | 28.62 | 28.96 | 27.36 | 26.36M |
| October 24, 2025 | 27.1 | 27.72 | 27.72 | 27.76 | 26.84 | 32.27M |
| October 23, 2025 | 25.5 | 26.58 | 26.58 | 26.94 | 25.44 | 43.26M |
| October 22, 2025 | 24.9 | 25.44 | 25.44 | 25.52 | 24.16 | 31.23M |
| October 21, 2025 | 25.8 | 25.34 | 25.34 | 26.22 | 25.22 | 33.57M |
| October 20, 2025 | 25.94 | 25.34 | 25.34 | 26.08 | 25.02 | 29.49M |
| October 17, 2025 | 26.42 | 25.26 | 25.26 | 26.62 | 25.04 | 29.47M |
| October 16, 2025 | 26.2 | 26.04 | 26.04 | 26.98 | 25.76 | 31.01M |
| October 15, 2025 | 25.6 | 25.9 | 25.9 | 26 | 24.88 | 37.56M |
| October 14, 2025 | 26.58 | 25.28 | 25.28 | 27.6 | 25.06 | 53.99M |
| October 13, 2025 | 25.06 | 26.36 | 26.36 | 26.44 | 25.06 | 33.06M |
| October 10, 2025 | 27.52 | 26.1 | 26.1 | 27.58 | 25.94 | 37.88M |
| October 09, 2025 | 27.3 | 27.76 | 27.76 | 28.02 | 26.8 | 36.22M |
| October 08, 2025 | 26.82 | 26.92 | 26.92 | 27.28 | 26.1 | 13.19M |
| October 06, 2025 | 26.64 | 26.52 | 26.52 | 27.36 | 26.46 | 7.93M |
| October 03, 2025 | 26.9 | 26.84 | 26.84 | 27.18 | 26.5 | 8.87M |
| October 02, 2025 | 26.42 | 27.06 | 27.06 | 27.26 | 26.18 | 14.5M |
| September 30, 2025 | 26.2 | 26.42 | 26.42 | 27 | 25.96 | 36.14M |
| September 29, 2025 | 25.06 | 25.94 | 25.94 | 26.12 | 24.74 | 30.55M |
| September 26, 2025 | 24.5 | 24.96 | 24.96 | 25.46 | 24.42 | 28.06M |
| September 25, 2025 | 25.96 | 24.72 | 24.72 | 26.08 | 24.62 | 39.23M |
| September 24, 2025 | 25.5 | 25.5 | 25.5 | 26.04 | 25.06 | 26.98M |
| September 23, 2025 | 26.24 | 25.44 | 25.44 | 26.46 | 24.9 | 34.76M |
| September 22, 2025 | 26.48 | 26.24 | 26.24 | 26.74 | 25.62 | 21.73M |
| September 19, 2025 | 25.3 | 26.34 | 26.34 | 26.64 | 25.26 | 34.88M |
| September 18, 2025 | 25.48 | 25.28 | 25.28 | 25.84 | 25 | 30.04M |
| September 17, 2025 | 25.84 | 25.8 | 25.8 | 25.96 | 25.04 | 31.37M |
| September 16, 2025 | 26.88 | 25.84 | 25.84 | 26.9 | 24.86 | 44.41M |
| September 15, 2025 | 26.9 | 26.6 | 26.6 | 27.04 | 26.34 | 21.89M |
| September 12, 2025 | 25.7 | 26.84 | 26.84 | 26.84 | 25.7 | 43.08M |
| September 11, 2025 | 24.26 | 25.08 | 25.08 | 25.44 | 24.2 | 36.41M |
| September 10, 2025 | 23.92 | 24.2 | 24.2 | 24.42 | 23.7 | 26.6M |
| September 09, 2025 | 24.72 | 23.96 | 23.96 | 24.94 | 23.76 | 38.15M |
| September 08, 2025 | 25.02 | 24.6 | 24.6 | 25.36 | 24.38 | 28.96M |
| September 05, 2025 | 23.94 | 24.88 | 24.88 | 25.02 | 23.88 | 27.27M |
| September 04, 2025 | 25.32 | 23.74 | 23.74 | 25.48 | 23.56 | 66.46M |
| September 03, 2025 | 24.86 | 25.3 | 25.3 | 25.56 | 24.68 | 32.37M |
| September 02, 2025 | 25.7 | 24.86 | 24.86 | 26.02 | 24.6 | 89.88M |
| September 01, 2025 | 25.74 | 25.7 | 25.7 | 25.96 | 25.66 | 41.01M |
| August 29, 2025 | 25.48 | 25.44 | 25.44 | 25.72 | 25.44 | 33.86M |
| August 28, 2025 | 25.2 | 25.2 | 25.2 | 25.42 | 25.16 | 40.86M |
| August 27, 2025 | 24.96 | 25.2 | 25.2 | 25.56 | 24.96 | 37.37M |
| August 26, 2025 | 24.72 | 24.92 | 24.92 | 25.38 | 24.62 | 35.04M |
| August 25, 2025 | 25.2 | 24.54 | 24.54 | 25.6 | 24.42 | 43.6M |
| August 22, 2025 | 24.48 | 24.64 | 24.64 | 24.72 | 24.16 | 46.64M |
| August 21, 2025 | 24.08 | 24.1 | 24.1 | 24.66 | 23.86 | 43.24M |
| August 20, 2025 | 23.48 | 23.7 | 23.7 | 24.22 | 23.22 | 31.73M |
| August 19, 2025 | 23.4 | 23.54 | 23.54 | 24 | 23.38 | 27.52M |
| August 18, 2025 | 23.36 | 23.24 | 23.24 | 23.8 | 22.1 | 58.1M |