33.96
+0.84(+2.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 32.7 | 33.12 | 33.12 | 33.36 | 32.44 | 2.69M |
| September 04, 2025 | 32.26 | 32.5 | 32.5 | 34.46 | 32.12 | 5.39M |
| September 03, 2025 | 32.82 | 32.24 | 32.24 | 33.14 | 32 | 2.7M |
| September 02, 2025 | 33.94 | 32.4 | 32.4 | 33.94 | 32.06 | 3.99M |
| September 01, 2025 | 35.28 | 33.94 | 33.94 | 35.28 | 33.3 | 3.63M |
| August 29, 2025 | 34.82 | 34.6 | 34.6 | 35.2 | 33.08 | 7.55M |
| August 28, 2025 | 34.6 | 34.36 | 34.36 | 35.2 | 33.54 | 4.84M |
| August 27, 2025 | 33.38 | 34.02 | 34.02 | 35.3 | 33.38 | 7.84M |
| August 26, 2025 | 31.26 | 33.38 | 33.38 | 34.5 | 31.02 | 14.61M |
| August 25, 2025 | 32.38 | 31.22 | 31.22 | 32.44 | 30.52 | 16.07M |
| August 22, 2025 | 32.5 | 31.76 | 31.76 | 32.8 | 29.62 | 14.25M |
| August 21, 2025 | 32.1 | 31.8 | 31.8 | 32.36 | 31.3 | 4.16M |
| August 20, 2025 | 31.16 | 31.92 | 31.92 | 32.5 | 30.6 | 4.9M |
| August 19, 2025 | 31.72 | 31.16 | 31.16 | 32.04 | 30.76 | 3.73M |
| August 18, 2025 | 30.48 | 31.38 | 31.38 | 31.66 | 29.3 | 6.89M |
| August 15, 2025 | 29.9 | 30.3 | 30.3 | 30.46 | 29.24 | 6.03M |
| August 14, 2025 | 31.9 | 29.66 | 29.66 | 31.9 | 29.4 | 5.72M |
| August 13, 2025 | 30.46 | 31.52 | 31.52 | 32.2 | 30.1 | 4.47M |
| August 12, 2025 | 29.7 | 30.48 | 30.48 | 30.5 | 28.94 | 5.22M |
| August 11, 2025 | 29.8 | 29.26 | 29.26 | 29.9 | 28.92 | 2.47M |
| August 08, 2025 | 29.84 | 29.16 | 29.16 | 29.86 | 29 | 3.44M |
| August 07, 2025 | 28.8 | 29.86 | 29.86 | 30.8 | 28.78 | 21.29M |
| August 06, 2025 | 27.2 | 27.24 | 27.24 | 27.4 | 26.62 | 4.38M |
| August 05, 2025 | 27.4 | 27.42 | 27.42 | 27.86 | 26.94 | 2.32M |
| August 04, 2025 | 26.34 | 27.14 | 27.14 | 27.22 | 26.34 | 1.27M |
| August 01, 2025 | 27 | 26.65 | 26.65 | 27.8 | 26.6 | 3.43M |
| July 31, 2025 | 27.85 | 26.55 | 26.55 | 28 | 26.4 | 6.28M |
| July 30, 2025 | 29.1 | 27.6 | 27.6 | 29.1 | 27.5 | 4.19M |
| July 29, 2025 | 28.3 | 29.1 | 29.1 | 29.1 | 28 | 2.67M |
| July 28, 2025 | 29 | 28.3 | 28.3 | 29 | 28.1 | 3.74M |
| July 25, 2025 | 28.45 | 28.85 | 28.85 | 28.9 | 28.15 | 2.12M |
| July 24, 2025 | 28.05 | 28.45 | 28.45 | 28.85 | 27.95 | 2.06M |
| July 23, 2025 | 28.3 | 28.2 | 28.2 | 28.3 | 27.65 | 2.34M |
| July 22, 2025 | 29.1 | 28 | 28 | 29.1 | 27.9 | 4.97M |
| July 21, 2025 | 29.8 | 29.1 | 29.1 | 30.35 | 28.9 | 2.86M |
| July 18, 2025 | 29.6 | 29.8 | 29.8 | 30 | 28.85 | 2.42M |
| July 17, 2025 | 29.2 | 29.5 | 29.5 | 30.1 | 28.85 | 3M |
| July 16, 2025 | 29.3 | 29.2 | 29.2 | 29.6 | 28.75 | 2.74M |
| July 15, 2025 | 27.9 | 29.2 | 29.2 | 29.4 | 27.9 | 6.2M |
| July 14, 2025 | 28.1 | 27.65 | 27.65 | 28.45 | 27.15 | 5.15M |
| July 11, 2025 | 28.4 | 28.05 | 28.05 | 29.1 | 27.95 | 4.83M |
| July 10, 2025 | 27.6 | 28.65 | 28.65 | 28.95 | 27.6 | 4.26M |
| July 09, 2025 | 28 | 28.15 | 28.15 | 28.4 | 27.6 | 1.39M |
| July 08, 2025 | 28.55 | 28 | 28 | 29.1 | 27.75 | 3.94M |
| July 07, 2025 | 29 | 28.55 | 28.55 | 29.2 | 28.15 | 2.55M |
| July 04, 2025 | 29.15 | 29.15 | 29.15 | 29.8 | 28.55 | 2.91M |
| July 03, 2025 | 28.05 | 29.15 | 29.15 | 30 | 27.25 | 11.58M |
| July 02, 2025 | 27.5 | 28 | 28 | 28 | 27.1 | 3.89M |
| June 30, 2025 | 26.45 | 27.25 | 27.25 | 27.5 | 26.2 | 5.06M |
| June 27, 2025 | 27 | 26 | 26 | 27.15 | 25.75 | 6.12M |
| June 26, 2025 | 27.25 | 27 | 27 | 27.3 | 26.5 | 2.91M |
| June 25, 2025 | 27.7 | 27 | 27 | 27.85 | 26.6 | 3.74M |
| June 24, 2025 | 26 | 27.55 | 27.55 | 27.7 | 25.8 | 5.13M |
| June 23, 2025 | 26.45 | 25.7 | 25.7 | 26.45 | 25.35 | 2.28M |
| June 20, 2025 | 26.2 | 26.25 | 26.25 | 27.45 | 26 | 4.35M |
| June 19, 2025 | 27.35 | 26.7 | 26.7 | 28.1 | 26.2 | 6.58M |
| June 18, 2025 | 26.35 | 27.35 | 27.35 | 27.45 | 25.75 | 7.28M |
| June 17, 2025 | 25.1 | 26.35 | 26.35 | 27.3 | 25.1 | 11.32M |
| June 16, 2025 | 23.8 | 24.9 | 24.9 | 25.1 | 23.8 | 4.99M |
| June 13, 2025 | 25.15 | 24.1 | 24.1 | 25.5 | 23.9 | 3.96M |