33.70
-0.38(-1.12%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.02 | 33.7 | 33.7 | 34.02 | 33.3 | 962,246 |
September 25, 2025 | 34.8 | 34.08 | 34.08 | 34.86 | 34.08 | 614,500 |
September 24, 2025 | 34.46 | 34.6 | 34.6 | 35.26 | 34.42 | 788,900 |
September 23, 2025 | 34.72 | 34.46 | 34.46 | 35.04 | 33.74 | 1.71M |
September 22, 2025 | 36.1 | 34.72 | 34.72 | 36.18 | 34.42 | 1.14M |
September 19, 2025 | 36.5 | 35.48 | 35.48 | 36.5 | 35.2 | 1.35M |
September 18, 2025 | 36.54 | 36.06 | 36.06 | 36.9 | 35.66 | 1.04M |
September 17, 2025 | 36.86 | 36.42 | 36.42 | 36.94 | 36.04 | 864,520 |
September 16, 2025 | 37.1 | 36.78 | 36.78 | 37.56 | 36.36 | 705,500 |
September 15, 2025 | 37.1 | 37.12 | 37.12 | 37.4 | 36.68 | 655,475 |
September 12, 2025 | 37 | 37 | 37 | 37.9 | 36.74 | 2.08M |
September 11, 2025 | 36.5 | 36.74 | 36.74 | 37.1 | 35.18 | 2.88M |
September 10, 2025 | 37.16 | 36.8 | 36.8 | 37.74 | 36.7 | 702,285 |
September 09, 2025 | 38.14 | 37.46 | 37.46 | 38.78 | 37.2 | 946,750 |
September 08, 2025 | 37.94 | 38.26 | 38.26 | 38.4 | 37.32 | 1.6M |
September 05, 2025 | 36.98 | 37.86 | 37.86 | 37.9 | 36.8 | 1.44M |
September 04, 2025 | 37.06 | 36.48 | 36.48 | 38.06 | 36.16 | 1.74M |
September 03, 2025 | 36.2 | 36.98 | 36.98 | 37.38 | 36.2 | 1.23M |
September 02, 2025 | 36.82 | 36.3 | 36.3 | 37.22 | 36 | 701,570 |
September 01, 2025 | 36.4 | 37.3 | 37.3 | 37.38 | 35.24 | 2.02M |
August 29, 2025 | 35.9 | 35.44 | 35.44 | 36.38 | 35.3 | 2.2M |
August 28, 2025 | 36.58 | 35.5 | 35.5 | 36.96 | 34.64 | 3.95M |
August 27, 2025 | 38.24 | 36.76 | 36.76 | 38.8 | 36.46 | 2.07M |
August 26, 2025 | 37.72 | 38.22 | 38.22 | 38.68 | 37.28 | 1.95M |
August 25, 2025 | 37.5 | 37.88 | 37.88 | 38.18 | 37.16 | 1.8M |
August 22, 2025 | 38.58 | 37.28 | 37.28 | 38.58 | 36.76 | 1.86M |
August 21, 2025 | 36.64 | 38.28 | 38.28 | 39.32 | 36.64 | 2.51M |
August 20, 2025 | 36.64 | 36.64 | 36.64 | 37.04 | 35.86 | 794,170 |
August 19, 2025 | 36.96 | 37.08 | 37.08 | 37.38 | 36.62 | 2.09M |
August 18, 2025 | 37.18 | 36.76 | 36.76 | 37.76 | 36.64 | 1.32M |
August 15, 2025 | 35.62 | 36.38 | 36.38 | 36.52 | 35.36 | 1.23M |
August 14, 2025 | 37 | 35.56 | 35.56 | 37 | 35.3 | 2.13M |
August 13, 2025 | 36.1 | 36.94 | 36.94 | 37.14 | 35.52 | 2.04M |
August 12, 2025 | 38.28 | 35.3 | 35.3 | 38.28 | 35.28 | 4.18M |
August 11, 2025 | 37 | 37.4 | 37.4 | 37.58 | 36.72 | 1.43M |
August 08, 2025 | 37.1 | 37 | 37 | 37.44 | 36.4 | 1.01M |
August 07, 2025 | 37.32 | 37.28 | 37.28 | 38.64 | 36.72 | 2.22M |
August 06, 2025 | 38.3 | 37.92 | 37.92 | 38.3 | 37.38 | 1.21M |
August 05, 2025 | 37.64 | 38.18 | 38.18 | 38.34 | 37.2 | 1.05M |
August 04, 2025 | 38.02 | 37.62 | 37.62 | 38.02 | 36.68 | 912,727 |
August 01, 2025 | 37.55 | 37.5 | 37.5 | 39.15 | 37.3 | 1.93M |
July 31, 2025 | 38.1 | 37.5 | 37.5 | 38.6 | 37.15 | 2.65M |
July 30, 2025 | 39.1 | 38.1 | 38.1 | 39.85 | 37.55 | 3.55M |
July 29, 2025 | 39.9 | 39.1 | 39.1 | 40.45 | 38.65 | 2.56M |
July 28, 2025 | 39.1 | 39.5 | 39.5 | 39.65 | 38.65 | 1.5M |
July 25, 2025 | 39.45 | 39.1 | 39.1 | 40.5 | 38.65 | 1.56M |
July 24, 2025 | 39.9 | 39.4 | 39.4 | 40.25 | 38.5 | 3.46M |
July 23, 2025 | 39.7 | 39.9 | 39.9 | 41 | 38.6 | 3.96M |
July 22, 2025 | 37.75 | 39.7 | 39.7 | 41.85 | 37.75 | 8.74M |
July 21, 2025 | 37.7 | 36.3 | 36.3 | 37.7 | 35.9 | 2.87M |
July 18, 2025 | 37.4 | 37.7 | 37.7 | 38 | 36.8 | 2.88M |
July 17, 2025 | 36.8 | 37.55 | 37.55 | 37.85 | 36 | 5.26M |
July 16, 2025 | 33.7 | 37 | 37 | 38.65 | 33.3 | 14.32M |
July 15, 2025 | 31.35 | 32.7 | 32.7 | 32.9 | 31.05 | 6.17M |
July 14, 2025 | 29.9 | 31 | 31 | 32.05 | 29.4 | 5.13M |
July 11, 2025 | 30.05 | 29.65 | 29.65 | 30.05 | 29.4 | 1.31M |
July 10, 2025 | 29.3 | 29.7 | 29.7 | 29.9 | 29.15 | 1.39M |
July 09, 2025 | 29.2 | 29.2 | 29.2 | 29.95 | 29 | 1.54M |
July 08, 2025 | 29.65 | 29.65 | 29.65 | 30.15 | 29.35 | 674,813 |
July 07, 2025 | 29.25 | 29.75 | 29.75 | 30.15 | 29.25 | 668,248 |