32.52
-1.02(-3.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 33.72 | 32.52 | 32.52 | 35.3 | 32.46 | 45.89M |
| August 15, 2025 | 32 | 33.54 | 33.54 | 33.96 | 31.76 | 37.76M |
| August 14, 2025 | 31.08 | 31.96 | 31.96 | 32.28 | 30.84 | 50.59M |
| August 13, 2025 | 30.92 | 31.08 | 31.08 | 31.18 | 29.72 | 49.93M |
| August 12, 2025 | 30.34 | 30.5 | 30.5 | 30.84 | 29.6 | 29.74M |
| August 11, 2025 | 30.2 | 30.48 | 30.48 | 30.62 | 28.72 | 39.62M |
| August 08, 2025 | 29.8 | 29.86 | 29.86 | 30.6 | 29.54 | 31.87M |
| August 07, 2025 | 31.1 | 30.1 | 30.1 | 31.5 | 29.6 | 41.49M |
| August 06, 2025 | 32.34 | 30.96 | 30.96 | 32.7 | 30.68 | 43.56M |
| August 05, 2025 | 31.3 | 32.3 | 32.3 | 32.32 | 30.1 | 42.44M |
| August 04, 2025 | 30.3 | 30.48 | 30.48 | 30.92 | 29.36 | 33.25M |
| August 01, 2025 | 31.7 | 30.2 | 30.2 | 32.75 | 29.65 | 64.21M |
| July 31, 2025 | 32 | 32.1 | 32.1 | 34.2 | 31.75 | 50.65M |
| July 30, 2025 | 32.7 | 31.9 | 31.9 | 34 | 30.9 | 64.63M |
| July 29, 2025 | 31.9 | 33.55 | 33.55 | 33.9 | 31 | 61.48M |
| July 28, 2025 | 28.95 | 31.9 | 31.9 | 32 | 28.3 | 60.49M |
| July 25, 2025 | 29.35 | 28.45 | 28.45 | 29.7 | 27.4 | 104.89M |
| July 24, 2025 | 28.75 | 30.4 | 30.4 | 30.9 | 27.9 | 69.54M |
| July 23, 2025 | 29.1 | 28.55 | 28.55 | 29.85 | 27.95 | 42.6M |
| July 22, 2025 | 29.5 | 28.8 | 28.8 | 30.9 | 28.5 | 64.05M |
| July 21, 2025 | 30.45 | 29.8 | 29.8 | 31 | 29.05 | 50.5M |
| July 18, 2025 | 30.65 | 31.35 | 31.1 | 31.7 | 29.95 | 31.48M |
| July 17, 2025 | 28.15 | 30.6 | 30.36 | 31.3 | 28.05 | 61.17M |
| July 16, 2025 | 28.95 | 27.95 | 27.73 | 28.95 | 27.5 | 30.05M |
| July 15, 2025 | 27.55 | 28.6 | 28.37 | 29 | 26.85 | 39.24M |
| July 14, 2025 | 25.4 | 28.2 | 28.2 | 29.1 | 24.7 | 67.65M |
| July 11, 2025 | 24.55 | 25.15 | 25.15 | 25.65 | 24.1 | 35.89M |
| July 10, 2025 | 24.8 | 24.4 | 24.4 | 25.3 | 24 | 23.07M |
| July 09, 2025 | 24.05 | 24.8 | 24.8 | 25.2 | 23.7 | 37.1M |
| July 08, 2025 | 24.25 | 24.55 | 24.55 | 25 | 23.9 | 26.38M |
| July 07, 2025 | 25.9 | 24.55 | 24.55 | 25.9 | 24.4 | 33.26M |
| July 04, 2025 | 25.2 | 25.45 | 25.45 | 26.1 | 24.7 | 42.04M |
| July 03, 2025 | 24.05 | 25.15 | 25.15 | 25.55 | 23.65 | 61.37M |
| July 02, 2025 | 24.6 | 24.25 | 24.25 | 26.1 | 23.85 | 71.88M |
| June 30, 2025 | 22.7 | 23.65 | 23.65 | 23.8 | 21.85 | 45.23M |
| June 27, 2025 | 22.25 | 22.7 | 22.7 | 23.1 | 21.45 | 31.47M |
| June 26, 2025 | 21.8 | 21.95 | 21.95 | 22.5 | 21.25 | 29.76M |
| June 25, 2025 | 22.8 | 22.4 | 22.4 | 23.3 | 22.05 | 38.56M |
| June 24, 2025 | 22.3 | 22.65 | 22.65 | 22.8 | 21.2 | 37.39M |
| June 23, 2025 | 20.5 | 21.9 | 21.9 | 22.05 | 20.2 | 41.31M |
| June 20, 2025 | 20.75 | 20.8 | 20.8 | 21.2 | 20.45 | 27.94M |
| June 19, 2025 | 21.5 | 20.85 | 20.85 | 22.15 | 20.1 | 46.64M |
| June 18, 2025 | 21.1 | 21.45 | 21.45 | 21.9 | 21 | 26.88M |
| June 17, 2025 | 23.45 | 21.3 | 21.3 | 23.7 | 20.85 | 66.64M |
| June 16, 2025 | 23.45 | 23.05 | 23.05 | 24.25 | 22 | 43.81M |
| June 13, 2025 | 23.4 | 23.3 | 23.3 | 24.2 | 22.55 | 53.03M |
| June 12, 2025 | 23.05 | 23.4 | 23.4 | 24 | 23.05 | 47.15M |
| June 11, 2025 | 23.8 | 23 | 23 | 24.45 | 22.65 | 69.29M |
| June 10, 2025 | 22 | 24 | 24 | 24.95 | 21.5 | 94.34M |
| June 09, 2025 | 20.4 | 21.85 | 21.85 | 22.5 | 19.82 | 70.42M |
| June 06, 2025 | 19.5 | 20.2 | 20.2 | 20.85 | 19.26 | 60.11M |
| June 05, 2025 | 19.68 | 19.44 | 19.44 | 19.9 | 18.92 | 40.07M |
| June 04, 2025 | 19.94 | 19.64 | 19.64 | 20.5 | 19.42 | 55.14M |
| June 03, 2025 | 19.3 | 19.7 | 19.7 | 20.2 | 18.84 | 59.64M |
| June 02, 2025 | 18.66 | 18.96 | 18.96 | 19.02 | 18.1 | 16M |
| May 30, 2025 | 20 | 18.82 | 18.82 | 20.25 | 18.82 | 52.31M |
| May 29, 2025 | 18.64 | 19.76 | 19.76 | 20.2 | 18.38 | 77.34M |
| May 28, 2025 | 19.36 | 18.62 | 18.62 | 19.54 | 18.44 | 42.22M |
| May 27, 2025 | 18.8 | 19.26 | 19.26 | 19.82 | 18.72 | 60.87M |
| May 26, 2025 | 20 | 18.86 | 18.86 | 20 | 18.52 | 67.53M |