36.76
+0.38(+1.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 30.25 | 29.95 | 29.95 | 30.25 | 29.4 | 1.23M |
| July 03, 2025 | 30 | 29.95 | 29.95 | 30.15 | 29.75 | 1.46M |
| July 02, 2025 | 29.8 | 29.8 | 29.8 | 30.45 | 29.8 | 1.88M |
| June 30, 2025 | 29.5 | 29.55 | 29.55 | 29.75 | 29.1 | 1.15M |
| June 27, 2025 | 28.95 | 29.35 | 29.35 | 29.4 | 28.45 | 1.61M |
| June 26, 2025 | 29.05 | 28.8 | 28.8 | 29.3 | 28.55 | 821,300 |
| June 25, 2025 | 29.45 | 29.3 | 29.3 | 29.5 | 29 | 1.08M |
| June 24, 2025 | 28.8 | 29.2 | 29.2 | 29.45 | 28.5 | 1.35M |
| June 23, 2025 | 29.25 | 28.75 | 28.75 | 29.25 | 27.8 | 2.16M |
| June 20, 2025 | 29.3 | 28.65 | 28.65 | 29.75 | 28.55 | 1.87M |
| June 19, 2025 | 29.8 | 29.4 | 29.4 | 30.7 | 28.95 | 1.99M |
| June 18, 2025 | 30.15 | 29.95 | 29.95 | 30.15 | 29.4 | 967,535 |
| June 17, 2025 | 31.55 | 29.8 | 29.8 | 31.55 | 29.4 | 2.86M |
| June 16, 2025 | 31.75 | 31.05 | 31.05 | 32.55 | 30.65 | 1.81M |
| June 13, 2025 | 31.6 | 31.7 | 31.7 | 32.2 | 31.1 | 1.28M |
| June 12, 2025 | 32.2 | 32.75 | 31.55 | 33.05 | 32.1 | 1.83M |
| June 11, 2025 | 33.3 | 32.2 | 31.02 | 33.45 | 31.7 | 2.44M |
| June 10, 2025 | 32.05 | 32.95 | 31.74 | 33.45 | 31.4 | 4.29M |
| June 09, 2025 | 29.4 | 31.75 | 30.59 | 32.1 | 29.3 | 4.82M |
| June 06, 2025 | 29.25 | 29.5 | 29.5 | 29.75 | 28.9 | 1.14M |
| June 05, 2025 | 29.95 | 29.25 | 29.25 | 29.95 | 29.05 | 1.13M |
| June 04, 2025 | 29.3 | 29.85 | 29.85 | 29.9 | 29.2 | 1.17M |
| June 03, 2025 | 28.75 | 29.15 | 29.15 | 29.5 | 28.75 | 929,827 |
| June 02, 2025 | 29.1 | 28.65 | 28.65 | 29.1 | 28.25 | 211,364 |
| May 30, 2025 | 28.9 | 29.05 | 29.05 | 29.5 | 28.7 | 981,105 |
| May 29, 2025 | 28.2 | 28.85 | 28.85 | 29.2 | 27.95 | 1.25M |
| May 28, 2025 | 28.7 | 28.2 | 28.2 | 28.85 | 27.85 | 904,800 |
| May 27, 2025 | 27.85 | 28.85 | 28.85 | 29 | 27.75 | 1.69M |
| May 26, 2025 | 28.1 | 27.6 | 27.6 | 28.1 | 27.25 | 1.22M |