24.60
-0.36(-1.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |