30.38
-1.84(-5.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 32.22 | 30.38 | 30.38 | 32.22 | 30.22 | 2.04M |
| September 25, 2025 | 31.6 | 32.22 | 32.22 | 32.62 | 31.18 | 1.88M |
| September 24, 2025 | 32.94 | 31.6 | 31.6 | 32.94 | 30.82 | 2.5M |
| September 23, 2025 | 33.3 | 32.96 | 32.96 | 33.78 | 32.24 | 1.64M |
| September 22, 2025 | 31.24 | 33 | 33 | 33.2 | 31.22 | 2.44M |
| September 19, 2025 | 31.86 | 31.2 | 31.2 | 31.86 | 31 | 970,000 |
| September 18, 2025 | 30.76 | 31.5 | 31.5 | 32.4 | 30.76 | 2.2M |
| September 17, 2025 | 31.86 | 30.66 | 30.66 | 32.8 | 30.28 | 2.45M |
| September 16, 2025 | 30.2 | 31.86 | 31.86 | 31.9 | 29.84 | 2.29M |
| September 15, 2025 | 29.42 | 30.24 | 30.24 | 30.38 | 29 | 1.31M |
| September 12, 2025 | 30.04 | 29.5 | 29.5 | 30.62 | 28.88 | 1.75M |
| September 11, 2025 | 29.94 | 29.98 | 29.98 | 30.8 | 29.52 | 1.64M |
| September 10, 2025 | 29.08 | 29.94 | 29.94 | 30.2 | 28.6 | 1.63M |
| September 09, 2025 | 30 | 29.08 | 29.08 | 30 | 28.58 | 1.95M |
| September 08, 2025 | 28.2 | 29.9 | 29.9 | 30.4 | 28.2 | 2.52M |
| September 05, 2025 | 27.22 | 28.2 | 28.2 | 28.52 | 27.22 | 1.25M |
| September 04, 2025 | 28.6 | 27.22 | 27.22 | 28.6 | 27.14 | 1.15M |
| September 03, 2025 | 27.1 | 28.48 | 28.48 | 28.66 | 27.1 | 1.96M |
| September 02, 2025 | 27.6 | 27.18 | 27.18 | 28.22 | 26.34 | 2.39M |
| September 01, 2025 | 28.2 | 27.6 | 27.6 | 28.56 | 26.86 | 1.81M |
| August 29, 2025 | 27.62 | 28.06 | 28.06 | 28.22 | 27.26 | 1.42M |
| August 28, 2025 | 28.04 | 27.92 | 27.92 | 28.18 | 27.18 | 1.83M |
| August 27, 2025 | 26.22 | 27.94 | 27.94 | 28.3 | 26.2 | 2.98M |
| August 26, 2025 | 27 | 26.3 | 26.3 | 27.12 | 26.24 | 2.03M |
| August 25, 2025 | 28.48 | 27 | 27 | 28.88 | 26.84 | 3.37M |
| August 22, 2025 | 26.64 | 28 | 28 | 28.66 | 26.1 | 3.96M |
| August 21, 2025 | 26.4 | 26.64 | 26.64 | 27.78 | 26.4 | 3.1M |
| August 20, 2025 | 27.52 | 26.78 | 26.28 | 27.8 | 26 | 2.9M |
| August 19, 2025 | 27.52 | 28.1 | 27.58 | 28.9 | 27 | 2.94M |
| August 18, 2025 | 25.34 | 27.48 | 27.48 | 29 | 25.34 | 7.93M |
| August 15, 2025 | 24.34 | 25.22 | 25.22 | 25.22 | 24.12 | 1.1M |
| August 14, 2025 | 25.58 | 24.5 | 24.5 | 25.58 | 24.4 | 1.35M |
| August 13, 2025 | 24.8 | 25.58 | 25.58 | 25.82 | 24.8 | 1.23M |
| August 12, 2025 | 25.3 | 24.84 | 24.84 | 25.3 | 24.42 | 781,000 |
| August 11, 2025 | 25.2 | 25.3 | 25.3 | 26.28 | 24.5 | 2.28M |
| August 08, 2025 | 23.6 | 25 | 25 | 25 | 22.92 | 2.76M |
| August 07, 2025 | 23.3 | 23.48 | 23.48 | 23.8 | 22.76 | 1.36M |
| August 06, 2025 | 21.5 | 23.3 | 23.3 | 23.5 | 21.5 | 3.08M |
| August 05, 2025 | 21 | 21.78 | 21.78 | 21.78 | 21 | 2.01M |
| August 04, 2025 | 22.3 | 20.84 | 20.84 | 22.32 | 20.7 | 3.26M |
| August 01, 2025 | 21.3 | 22.3 | 22.3 | 22.8 | 20.85 | 4.05M |
| July 31, 2025 | 21.75 | 21.35 | 21.35 | 22.05 | 20.85 | 1.99M |
| July 30, 2025 | 21 | 21.75 | 21.75 | 22.2 | 20.35 | 3M |
| July 29, 2025 | 21 | 21.2 | 21.2 | 21.25 | 20.7 | 696,000 |
| July 28, 2025 | 21.5 | 21.25 | 21.25 | 21.5 | 20.85 | 722,000 |
| July 25, 2025 | 21.8 | 21.55 | 21.55 | 21.8 | 21.05 | 787,000 |
| July 24, 2025 | 21.65 | 21.8 | 21.8 | 21.8 | 21.35 | 668,000 |
| July 23, 2025 | 21.55 | 21.25 | 21.25 | 21.9 | 21.05 | 1.22M |
| July 22, 2025 | 22.5 | 21.4 | 21.4 | 22.5 | 21.2 | 1.74M |
| July 21, 2025 | 23.75 | 21.85 | 21.85 | 23.75 | 21.8 | 1.71M |
| July 18, 2025 | 23.45 | 23 | 23 | 23.75 | 22.6 | 1.45M |
| July 17, 2025 | 21.85 | 23.5 | 23.5 | 23.85 | 21.7 | 4.52M |
| July 16, 2025 | 20.55 | 21.8 | 21.8 | 22.2 | 20.55 | 4.75M |
| July 15, 2025 | 20.2 | 20.5 | 20.5 | 20.6 | 20.05 | 632,000 |
| July 14, 2025 | 20.35 | 20.25 | 20.25 | 20.7 | 20.15 | 452,377 |
| July 11, 2025 | 20.15 | 20.3 | 20.3 | 20.8 | 20 | 1.42M |
| July 10, 2025 | 20.05 | 20.15 | 20.15 | 20.4 | 19.88 | 668,271 |
| July 09, 2025 | 20.05 | 20.05 | 20.05 | 20.4 | 19.92 | 1.04M |
| July 08, 2025 | 20.6 | 20.05 | 20.05 | 20.65 | 19.98 | 828,096 |
| July 07, 2025 | 20.6 | 20.55 | 20.55 | 20.65 | 20.1 | 630,026 |