30.80
+0.4(+1.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 30.4 | 30.8 | 30.8 | 30.8 | 30.4 | 3,600 |
| December 23, 2025 | 30.04 | 30.4 | 30.4 | 30.4 | 29.72 | 94,800 |
| December 22, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.38 | 8,600 |
| December 19, 2025 | 30.94 | 30.48 | 30.48 | 31 | 30.1 | 26,000 |
| December 18, 2025 | 31 | 31 | 31 | 31.06 | 30.44 | 47,600 |
| December 17, 2025 | 31 | 31 | 31 | 31 | 30.8 | 8,000 |
| December 16, 2025 | 30.02 | 31 | 31 | 31 | 30.02 | 23,800 |
| December 15, 2025 | 31 | 31 | 31 | 31 | 30.6 | 5,400 |
| December 12, 2025 | 31 | 31 | 31 | 31.04 | 30.74 | 16,200 |
| December 11, 2025 | 31 | 31 | 31 | 31 | 30.9 | 19,200 |
| December 10, 2025 | 30.46 | 31 | 31 | 31 | 30.46 | 21,200 |
| December 09, 2025 | 30.2 | 30.46 | 30.46 | 30.46 | 30 | 32,400 |
| December 08, 2025 | 30 | 29.96 | 29.96 | 30.3 | 29.7 | 39,200 |
| December 05, 2025 | 29.8 | 30 | 30 | 30 | 29.8 | 10,200 |
| December 04, 2025 | 29.8 | 30 | 30 | 30 | 29.7 | 52,600 |
| December 03, 2025 | 30.08 | 30 | 30 | 30.08 | 29.86 | 22,000 |
| December 02, 2025 | 29.8 | 30.08 | 30.08 | 30.38 | 29.8 | 37,000 |
| December 01, 2025 | 30.04 | 29.96 | 29.96 | 30.08 | 29.8 | 23,800 |
| November 28, 2025 | 30.02 | 30.02 | 30.02 | 30.98 | 29.5 | 146,200 |
| November 27, 2025 | 31 | 29.9 | 29.9 | 31 | 29.8 | 112,600 |
| November 26, 2025 | 29.8 | 31.5 | 31.5 | 31.5 | 29.8 | 13,000 |
| November 25, 2025 | 30 | 30.06 | 30.06 | 30.08 | 30 | 65,000 |
| November 24, 2025 | 30.3 | 30 | 30 | 31 | 29.98 | 25,000 |
| November 21, 2025 | 30 | 29.8 | 29.8 | 30.04 | 29.8 | 28,800 |
| November 20, 2025 | 30.98 | 30 | 30 | 31 | 29.98 | 21,000 |
| November 19, 2025 | 30.5 | 30 | 30 | 30.5 | 30 | 3,000 |
| November 18, 2025 | 30.1 | 30.02 | 30.02 | 30.12 | 30 | 27,600 |
| November 17, 2025 | 30.08 | 29.52 | 29.52 | 30.08 | 29.52 | 2,600 |
| November 14, 2025 | 30.18 | 29.9 | 29.9 | 30.18 | 29.9 | 13,200 |
| November 13, 2025 | 30.04 | 30.16 | 30.16 | 30.16 | 29.96 | 20,400 |
| November 12, 2025 | 30.04 | 30.2 | 30.2 | 30.36 | 30 | 19,600 |
| November 11, 2025 | 30.24 | 30.1 | 30.1 | 30.6 | 30.1 | 18,200 |
| November 10, 2025 | 30.9 | 30.96 | 30.96 | 30.96 | 30 | 31,000 |
| November 07, 2025 | 30.06 | 30.5 | 30.5 | 30.78 | 30.06 | 29,600 |
| November 06, 2025 | 30.98 | 30.48 | 30.48 | 30.98 | 30.14 | 38,200 |
| November 05, 2025 | 30.2 | 30.98 | 30.98 | 30.98 | 30.1 | 29,600 |
| November 04, 2025 | 30 | 30.1 | 30.1 | 30.7 | 29.6 | 31,400 |
| November 03, 2025 | 30.04 | 30.12 | 30.12 | 30.64 | 30.02 | 19,400 |
| October 31, 2025 | 30.22 | 31.32 | 31.32 | 31.32 | 30.2 | 55,000 |
| October 30, 2025 | 30 | 31.86 | 31.86 | 31.86 | 30 | 26,000 |
| October 28, 2025 | 29.32 | 30.24 | 30.24 | 30.84 | 29 | 39,800 |
| October 27, 2025 | 29.32 | 30.24 | 30.24 | 30.84 | 29 | 39,800 |
| October 26, 2025 | 29.88 | 31.4 | 31.4 | 31.4 | 29.3 | 21,600 |
| October 24, 2025 | 30.2 | 29.88 | 29.88 | 30.38 | 29.88 | 22,000 |
| October 23, 2025 | 30.2 | 29.88 | 29.88 | 30.38 | 29.88 | 39,000 |
| October 22, 2025 | 30.3 | 30.7 | 30.7 | 30.76 | 30 | 66,600 |
| October 21, 2025 | 30.32 | 30.94 | 30.94 | 30.94 | 30 | 21,800 |
| October 20, 2025 | 30.86 | 30.94 | 30.94 | 30.94 | 30.3 | 81,200 |
| October 17, 2025 | 30.12 | 30.86 | 30.86 | 30.94 | 30.1 | 35,000 |
| October 16, 2025 | 30.98 | 31 | 31 | 31 | 30.98 | 11,800 |
| October 15, 2025 | 30.3 | 30.98 | 30.98 | 30.98 | 30.1 | 45,000 |
| October 14, 2025 | 30.02 | 30.2 | 30.2 | 30.32 | 30.02 | 13,400 |
| October 13, 2025 | 30.98 | 30.52 | 30.52 | 31 | 30.52 | 17,400 |
| October 10, 2025 | 30.3 | 30.8 | 30.8 | 31 | 29.52 | 97,200 |
| October 09, 2025 | 31 | 30.94 | 30.94 | 31.08 | 30.6 | 24,200 |
| October 08, 2025 | 30.52 | 31.1 | 31.1 | 31.1 | 30.5 | 8,000 |
| October 03, 2025 | 31 | 30.5 | 30.5 | 31 | 30.5 | 17,200 |
| October 02, 2025 | 31 | 32 | 32 | 32.04 | 30.2 | 99,400 |
| September 30, 2025 | 31 | 32.22 | 32.22 | 32.22 | 30.7 | 18,000 |
| September 29, 2025 | 29.62 | 31.1 | 31.1 | 31.1 | 29.62 | 9,200 |