30.66
-0.52(-1.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.66 | 30.66 | 30.66 | 31.7 | 29.4 | 11.28M |
| August 15, 2025 | 31.3 | 31.18 | 31.18 | 31.8 | 30.44 | 7.67M |
| August 14, 2025 | 31.3 | 30.88 | 30.88 | 31.92 | 30.46 | 7.82M |
| August 13, 2025 | 30.88 | 30.9 | 30.9 | 31.6 | 30.7 | 5.47M |
| August 12, 2025 | 30.78 | 30.4 | 30.4 | 31.5 | 30.2 | 5.26M |
| August 11, 2025 | 31.4 | 30.62 | 30.62 | 31.4 | 30.28 | 3.67M |
| August 08, 2025 | 32.48 | 31.1 | 31.1 | 32.48 | 30.16 | 7.53M |
| August 07, 2025 | 33.28 | 32.02 | 32.02 | 34.8 | 31.98 | 9.31M |
| August 06, 2025 | 32.44 | 32.98 | 32.98 | 33.28 | 31.7 | 8.63M |
| August 05, 2025 | 33 | 32.4 | 32.4 | 33.66 | 32.22 | 4.43M |
| August 04, 2025 | 30.98 | 33.02 | 33.02 | 33.5 | 30.98 | 8.35M |
| August 01, 2025 | 32.3 | 31.25 | 31.25 | 32.45 | 31.1 | 3.86M |
| July 31, 2025 | 32 | 31.5 | 31.5 | 33.5 | 31.3 | 7.03M |
| July 30, 2025 | 32.5 | 32.25 | 32.25 | 33.15 | 31.2 | 16.36M |
| July 29, 2025 | 30.8 | 33.4 | 33.4 | 34.95 | 30 | 30.71M |
| July 28, 2025 | 29.3 | 30.4 | 30.4 | 30.65 | 28.8 | 14.93M |
| July 25, 2025 | 27.8 | 28.8 | 28.8 | 29.35 | 27.65 | 10.8M |
| July 24, 2025 | 26.75 | 27.5 | 27.5 | 28.25 | 26.7 | 8.8M |
| July 23, 2025 | 27.35 | 26.7 | 26.7 | 27.35 | 26.3 | 4.81M |
| July 22, 2025 | 26.25 | 26.95 | 26.95 | 27.45 | 26.15 | 8.85M |
| July 21, 2025 | 26.3 | 26.25 | 26.25 | 26.65 | 26.15 | 2.34M |
| July 18, 2025 | 26.85 | 26.5 | 26.5 | 27.15 | 26.25 | 4.62M |
| July 17, 2025 | 26 | 26.85 | 26.85 | 27 | 26 | 4.33M |
| July 16, 2025 | 26.45 | 26.15 | 26.15 | 26.7 | 26 | 3.99M |
| July 15, 2025 | 26.1 | 26.15 | 26.15 | 26.5 | 25.65 | 4.42M |
| July 14, 2025 | 26.85 | 26.1 | 26.1 | 26.85 | 26 | 4.83M |
| July 11, 2025 | 26.6 | 26.4 | 26.4 | 26.9 | 25.95 | 7.4M |
| July 10, 2025 | 27.4 | 26.6 | 26.6 | 28.1 | 26.3 | 5.7M |
| July 09, 2025 | 27.75 | 27.4 | 27.4 | 28 | 27.15 | 3.75M |
| July 08, 2025 | 28.5 | 28.05 | 28.05 | 28.5 | 27.6 | 3.97M |
| July 07, 2025 | 28.15 | 28.15 | 28.06 | 28.45 | 27.55 | 2.2M |
| July 04, 2025 | 28 | 28.1 | 28.01 | 28.5 | 26.5 | 6.92M |
| July 03, 2025 | 28.9 | 27.95 | 27.86 | 28.9 | 27.85 | 5.17M |
| July 02, 2025 | 30 | 28.7 | 28.61 | 30.35 | 27.95 | 7.08M |
| June 30, 2025 | 29.55 | 29.9 | 29.81 | 31 | 29.55 | 7.3M |
| June 27, 2025 | 29.05 | 29.3 | 29.3 | 29.4 | 28.3 | 3.23M |
| June 26, 2025 | 29.8 | 28.75 | 28.75 | 30.3 | 28.4 | 5.77M |
| June 25, 2025 | 29.05 | 29.8 | 29.8 | 30 | 29.05 | 6.34M |
| June 24, 2025 | 29.2 | 29.05 | 29.05 | 29.4 | 28.55 | 2.66M |
| June 23, 2025 | 27.8 | 28.9 | 28.9 | 29.55 | 27.55 | 4.25M |
| June 20, 2025 | 28.35 | 28.45 | 28.45 | 29.15 | 27.95 | 3.2M |
| June 19, 2025 | 29.8 | 28.3 | 28.3 | 29.8 | 27.9 | 6.07M |
| June 18, 2025 | 29.15 | 29 | 29 | 29.95 | 28.6 | 4.1M |
| June 17, 2025 | 29.15 | 29.2 | 29.2 | 29.4 | 28.45 | 3.86M |
| June 16, 2025 | 27.85 | 28.7 | 28.7 | 28.95 | 27.6 | 3.46M |
| June 13, 2025 | 27.3 | 27.8 | 27.8 | 28.1 | 27.05 | 4.24M |
| June 12, 2025 | 28.6 | 27.85 | 27.85 | 28.95 | 27.5 | 5.09M |
| June 11, 2025 | 28.65 | 28.6 | 28.6 | 29.15 | 28.15 | 5.2M |
| June 10, 2025 | 29.85 | 28.55 | 28.55 | 29.95 | 28.4 | 7.18M |
| June 09, 2025 | 30.8 | 29.85 | 29.85 | 31.65 | 29.65 | 5.37M |
| June 06, 2025 | 31.6 | 30.7 | 30.7 | 31.75 | 30.55 | 3.72M |
| June 05, 2025 | 30.35 | 31.2 | 31.2 | 31.3 | 29.65 | 5.58M |
| June 04, 2025 | 29.8 | 30.1 | 30.1 | 30.4 | 28.9 | 4.15M |
| June 03, 2025 | 28.7 | 29.7 | 29.7 | 30.7 | 28.55 | 11.54M |
| June 02, 2025 | 28.55 | 28.8 | 28.8 | 28.9 | 27.5 | 2.66M |
| May 30, 2025 | 28.2 | 28.2 | 28.2 | 28.4 | 27.35 | 2.8M |
| May 29, 2025 | 27.05 | 28.15 | 28.15 | 28.5 | 26.8 | 5.03M |
| May 28, 2025 | 27.5 | 27.05 | 27.05 | 27.8 | 26.7 | 2.08M |
| May 27, 2025 | 27.65 | 27.45 | 27.45 | 27.75 | 26.9 | 1.99M |
| May 26, 2025 | 27.35 | 27.6 | 27.6 | 27.9 | 26.9 | 2.87M |