29.36
-0.36(-1.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 29.58 | 29.72 | 29.72 | 29.82 | 29.16 | 18.35M |
| December 03, 2025 | 30.18 | 29.3 | 29.3 | 30.3 | 29.08 | 25.66M |
| December 02, 2025 | 30.7 | 30.22 | 30.22 | 30.74 | 29.78 | 46.49M |
| December 01, 2025 | 31.3 | 31.68 | 31.68 | 31.74 | 30.6 | 16.4M |
| November 28, 2025 | 31.44 | 31.26 | 31.26 | 31.7 | 30.68 | 10.28M |
| November 27, 2025 | 31.94 | 31.42 | 31.42 | 32.34 | 31.36 | 11.74M |
| November 26, 2025 | 30.82 | 31.58 | 31.58 | 32.8 | 30.58 | 21.33M |
| November 25, 2025 | 31.02 | 30.44 | 30.44 | 31.5 | 30 | 22.7M |
| November 24, 2025 | 29.78 | 31.12 | 31.12 | 31.6 | 29.5 | 46.09M |
| November 21, 2025 | 32.26 | 29.34 | 29.34 | 32.26 | 29.16 | 38.29M |
| November 20, 2025 | 32.76 | 32.4 | 32.4 | 32.86 | 31.6 | 16.53M |
| November 19, 2025 | 32 | 32.18 | 32.18 | 32.68 | 31.38 | 14.69M |
| November 18, 2025 | 32.98 | 32 | 32 | 33.74 | 31.68 | 15.22M |
| November 17, 2025 | 33.98 | 33.1 | 33.1 | 34.22 | 32.66 | 18.88M |
| November 14, 2025 | 32.72 | 34.38 | 34.38 | 35.42 | 32.72 | 54.23M |
| November 13, 2025 | 31 | 33.78 | 33.78 | 33.98 | 31 | 61.7M |
| November 12, 2025 | 29.58 | 30.66 | 30.66 | 31.48 | 29.06 | 37.18M |
| November 11, 2025 | 29.4 | 29.18 | 29.18 | 30.22 | 28.66 | 19.98M |
| November 10, 2025 | 27 | 29 | 29 | 29.24 | 26.74 | 52.32M |
| November 07, 2025 | 30.76 | 28.82 | 28.82 | 30.78 | 28.46 | 35.61M |
| November 06, 2025 | 30.44 | 30.78 | 30.78 | 30.82 | 29.76 | 16.99M |
| November 05, 2025 | 29.4 | 30.3 | 30.3 | 30.6 | 28.74 | 24.73M |
| November 04, 2025 | 31.7 | 29.92 | 29.92 | 31.7 | 29.74 | 29.43M |
| November 03, 2025 | 31 | 31.78 | 31.78 | 32.18 | 30.34 | 53.22M |
| October 31, 2025 | 28.3 | 30.8 | 30.8 | 31.14 | 28.1 | 75.55M |
| October 30, 2025 | 28.76 | 27.68 | 27.68 | 28.78 | 26.9 | 26.87M |
| October 28, 2025 | 28.78 | 28.26 | 28.26 | 28.98 | 27.94 | 13.69M |
| October 27, 2025 | 28.36 | 28.72 | 28.72 | 28.98 | 28 | 17.34M |
| October 26, 2025 | 28.36 | 28.72 | 28.72 | 28.98 | 28 | 17.34M |
| October 24, 2025 | 27.24 | 27.98 | 27.98 | 28.54 | 27.1 | 22.39M |
| October 23, 2025 | 27.5 | 27.12 | 27.12 | 27.6 | 25.6 | 45.98M |
| October 22, 2025 | 29.08 | 27.56 | 27.56 | 29.12 | 27.5 | 20.62M |
| October 21, 2025 | 28.18 | 28.48 | 28.48 | 29.1 | 27.7 | 18.28M |
| October 20, 2025 | 28.98 | 28.1 | 28.1 | 29.04 | 27.68 | 21.91M |
| October 17, 2025 | 29.6 | 28.28 | 28.28 | 29.88 | 27.98 | 30.59M |
| October 16, 2025 | 27.56 | 29.16 | 29.16 | 30.08 | 27.22 | 52.05M |
| October 15, 2025 | 26.56 | 27.56 | 27.56 | 27.68 | 25.92 | 28.62M |
| October 14, 2025 | 28.38 | 26.3 | 26.3 | 28.58 | 25.98 | 39.04M |
| October 13, 2025 | 26.76 | 27.82 | 27.82 | 27.98 | 26.62 | 31M |
| October 10, 2025 | 28.9 | 28.1 | 28.1 | 29.12 | 27.98 | 24.85M |
| October 09, 2025 | 30.9 | 28.62 | 28.62 | 30.9 | 28.6 | 41.89M |
| October 08, 2025 | 29.9 | 30.94 | 30.94 | 30.94 | 29.68 | 5.82M |
| October 06, 2025 | 30.3 | 29.9 | 29.9 | 30.3 | 29.68 | 4.75M |
| October 03, 2025 | 31.04 | 30.4 | 30.4 | 31.06 | 29.92 | 7.8M |
| October 02, 2025 | 31.3 | 30.86 | 30.86 | 32.06 | 30.6 | 16.46M |
| September 30, 2025 | 30.34 | 30 | 30 | 30.6 | 29.6 | 29.46M |
| September 29, 2025 | 29.28 | 30.14 | 30.14 | 30.5 | 28.9 | 22.3M |
| September 26, 2025 | 30.1 | 29.08 | 29.08 | 30.52 | 29 | 39.79M |
| September 25, 2025 | 30.5 | 30.72 | 30.72 | 31.08 | 30.1 | 26.2M |
| September 24, 2025 | 30.9 | 30.1 | 30.1 | 30.9 | 29.6 | 29.18M |
| September 23, 2025 | 30.94 | 30.92 | 30.92 | 31.64 | 30.24 | 23.36M |
| September 22, 2025 | 30.76 | 30.92 | 30.92 | 31.14 | 30.36 | 22.76M |
| September 19, 2025 | 31.7 | 30.44 | 30.44 | 31.82 | 29.96 | 37.2M |
| September 18, 2025 | 31.2 | 31.26 | 31.26 | 32.1 | 30.52 | 42.86M |
| September 17, 2025 | 32.2 | 31.18 | 31.18 | 32.22 | 30.36 | 47.49M |
| September 16, 2025 | 32.1 | 31.8 | 31.8 | 32.34 | 30.96 | 26.1M |
| September 15, 2025 | 32.52 | 32 | 32 | 32.94 | 31.72 | 31.45M |
| September 12, 2025 | 33.18 | 32.54 | 32.54 | 33.18 | 31.74 | 49.29M |
| September 11, 2025 | 30.34 | 31.96 | 31.96 | 33.34 | 30.3 | 94.27M |
| September 10, 2025 | 36.06 | 32.88 | 32.88 | 36.8 | 32.54 | 54.57M |