33.90
+1.3(+3.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.5 | 33.9 | 33.9 | 34.54 | 33.9 | 166,600 |
| August 15, 2025 | 32 | 32.6 | 32.6 | 32.82 | 32 | 86,600 |
| August 14, 2025 | 33.88 | 32.5 | 32.5 | 34.9 | 31.06 | 109,600 |
| August 13, 2025 | 28.98 | 33 | 33 | 33 | 28.98 | 204,400 |
| August 12, 2025 | 28.6 | 29 | 29 | 29 | 28.6 | 7,600 |
| August 11, 2025 | 28 | 28.6 | 28.6 | 28.6 | 28 | 45,600 |
| August 08, 2025 | 28 | 28.5 | 28.5 | 28.5 | 28 | 99,000 |
| August 07, 2025 | 27.7 | 27.96 | 27.96 | 27.96 | 27.34 | 12,800 |
| August 06, 2025 | 27.08 | 28 | 28 | 28 | 27 | 45,400 |
| August 05, 2025 | 27.02 | 27.32 | 27.32 | 27.32 | 26.48 | 33,400 |
| August 04, 2025 | 27.06 | 27.6 | 27.6 | 27.6 | 26.9 | 69,400 |
| August 01, 2025 | 27.85 | 27.05 | 27.05 | 28 | 27 | 42,200 |
| July 31, 2025 | 27.45 | 27.95 | 27.95 | 27.95 | 26.45 | 50,600 |
| July 30, 2025 | 25 | 27.45 | 27.45 | 27.45 | 24.1 | 63,400 |
| July 29, 2025 | 24.05 | 26.8 | 26.8 | 26.8 | 24 | 74,400 |
| July 28, 2025 | 23.4 | 25 | 25 | 25.2 | 23.4 | 82,800 |
| July 25, 2025 | 23.4 | 23.55 | 23.55 | 23.55 | 23 | 17,600 |
| July 24, 2025 | 23 | 23.4 | 23.4 | 23.4 | 22.75 | 12,600 |
| July 23, 2025 | 24.5 | 22.7 | 22.7 | 24.5 | 22.7 | 16,000 |
| July 22, 2025 | 23.85 | 23.45 | 23.45 | 24 | 23.05 | 60,200 |
| July 21, 2025 | 23.9 | 22.35 | 22.35 | 23.9 | 22.25 | 44,400 |
| July 18, 2025 | 22 | 22.4 | 22.4 | 23 | 20.75 | 91,400 |
| July 17, 2025 | 22.4 | 22 | 22 | 22.4 | 20.6 | 36,000 |
| July 16, 2025 | 22.5 | 22.4 | 22.4 | 22.5 | 22.3 | 14,000 |
| July 15, 2025 | 21.5 | 22.5 | 22.5 | 22.5 | 21.5 | 16,400 |
| July 14, 2025 | 21.05 | 21.15 | 21.15 | 21.15 | 20.6 | 59,800 |
| July 11, 2025 | 22.65 | 20.7 | 20.7 | 22.65 | 20.1 | 372,200 |
| July 10, 2025 | 23.7 | 22.6 | 22.6 | 23.7 | 22.5 | 51,000 |
| July 09, 2025 | 24 | 24.05 | 24.05 | 24.05 | 23.8 | 5,200 |
| July 08, 2025 | 24.15 | 24.05 | 24.05 | 24.15 | 24.05 | 5,000 |
| July 07, 2025 | 23.85 | 24.15 | 24.15 | 24.2 | 23.55 | 12,400 |
| July 04, 2025 | 24.5 | 24.2 | 24.2 | 24.55 | 24.2 | 6,000 |
| July 03, 2025 | 24.4 | 25 | 25 | 25.2 | 24.4 | 5,600 |
| July 02, 2025 | 24.4 | 24.65 | 24.65 | 25.85 | 24.4 | 4,400 |
| June 30, 2025 | 24.7 | 24.95 | 24.95 | 25 | 24.3 | 28,600 |
| June 27, 2025 | 24.95 | 25 | 25 | 25 | 24.95 | 6,600 |
| June 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4,400 |
| June 25, 2025 | 24.55 | 24.85 | 24.85 | 24.85 | 24.3 | 17,000 |
| June 24, 2025 | 24.6 | 24.85 | 24.85 | 24.85 | 24.6 | 4,800 |
| June 23, 2025 | 24.3 | 24.45 | 24.45 | 24.65 | 24.05 | 10,000 |
| June 20, 2025 | 24.7 | 24.7 | 24.7 | 24.85 | 24.45 | 11,800 |
| June 19, 2025 | 25 | 25.2 | 25.2 | 25.2 | 25 | 6,200 |
| June 18, 2025 | 24.65 | 24.8 | 24.8 | 24.8 | 24.4 | 13,000 |
| June 17, 2025 | 24.6 | 25 | 25 | 25 | 24.6 | 7,200 |
| June 16, 2025 | 24.45 | 24.55 | 24.55 | 24.65 | 24.2 | 18,400 |
| June 13, 2025 | 24.8 | 25.5 | 25.5 | 25.5 | 24.8 | 6,000 |
| June 12, 2025 | 23.95 | 25.65 | 25.65 | 25.65 | 23.95 | 9,800 |
| June 11, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.6 | 14,200 |
| June 10, 2025 | 24.55 | 23.5 | 23.5 | 24.8 | 23.5 | 44,000 |
| June 09, 2025 | 25.3 | 25 | 25 | 25.3 | 24.65 | 15,200 |
| June 06, 2025 | 25.25 | 25.7 | 25.7 | 25.7 | 25.25 | 9,000 |
| June 05, 2025 | 24.35 | 25.45 | 25.45 | 25.5 | 24.35 | 18,600 |
| June 04, 2025 | 24.95 | 25.55 | 25.55 | 25.55 | 24.95 | 3,800 |
| June 03, 2025 | 25.4 | 24.95 | 24.95 | 25.4 | 24.35 | 16,600 |
| June 02, 2025 | 24.45 | 25.4 | 25.4 | 25.4 | 24.4 | 15,400 |
| May 30, 2025 | 24.7 | 24.45 | 24.45 | 25.2 | 24.45 | 41,000 |
| May 29, 2025 | 24.75 | 24.75 | 24.75 | 24.8 | 24.75 | 14,200 |
| May 28, 2025 | 25.15 | 25 | 25 | 25.25 | 25 | 24,400 |
| May 27, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.1 | 15,600 |
| May 26, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.2 | 15,800 |