27.48
+2.26(+8.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 21.65 | 20.55 | 20.55 | 21.65 | 20.4 | 1.19M |
| July 03, 2025 | 21.65 | 21.5 | 21.5 | 21.9 | 21.15 | 1.25M |
| July 02, 2025 | 22.1 | 21.4 | 21.4 | 22.1 | 20.95 | 1.04M |
| June 30, 2025 | 20.45 | 21.65 | 21.65 | 22 | 20.45 | 2.72M |
| June 27, 2025 | 20.45 | 20.45 | 20.45 | 20.55 | 19.88 | 1.47M |
| June 26, 2025 | 22.6 | 20.3 | 20.3 | 22.6 | 19.96 | 5.46M |
| June 25, 2025 | 22.9 | 22.6 | 22.6 | 22.9 | 22.1 | 915,005 |
| June 24, 2025 | 21.9 | 22.5 | 22.5 | 22.85 | 21.6 | 1.26M |
| June 23, 2025 | 21.2 | 21.65 | 21.65 | 22 | 21.2 | 1.45M |
| June 20, 2025 | 21.1 | 21.55 | 21.55 | 22.2 | 20.95 | 1.12M |
| June 19, 2025 | 21.45 | 21.15 | 21.15 | 21.9 | 21.05 | 1.28M |
| June 18, 2025 | 20.65 | 21.5 | 21.5 | 21.5 | 20.4 | 1.3M |
| June 17, 2025 | 20.2 | 20.5 | 20.5 | 20.65 | 20.2 | 653,050 |
| June 16, 2025 | 20.35 | 20.35 | 20.35 | 20.5 | 19.96 | 660,959 |
| June 13, 2025 | 20 | 20.35 | 20.35 | 20.4 | 19.82 | 660,193 |
| June 12, 2025 | 20.6 | 20.5 | 20.5 | 20.6 | 19.92 | 899,000 |
| June 11, 2025 | 19.8 | 20.45 | 20.45 | 20.8 | 19.8 | 2.44M |
| June 10, 2025 | 20.5 | 19.72 | 19.72 | 20.55 | 19.04 | 3.92M |
| June 09, 2025 | 20.4 | 20.6 | 20.6 | 21 | 20.4 | 486,919 |
| June 06, 2025 | 21.05 | 20.5 | 20.5 | 21.05 | 20 | 633,220 |
| June 05, 2025 | 21 | 21 | 21 | 21.2 | 20.55 | 693,001 |
| June 04, 2025 | 20.2 | 20.55 | 20.55 | 20.95 | 20.2 | 407,201 |
| June 03, 2025 | 20.4 | 20.4 | 20.4 | 21.15 | 20.2 | 643,000 |
| June 02, 2025 | 20.2 | 20.45 | 20.45 | 20.65 | 19.82 | 525,300 |
| May 30, 2025 | 21.05 | 20.45 | 20.45 | 21.25 | 20.35 | 1.07M |
| May 29, 2025 | 21 | 21.2 | 21.2 | 21.9 | 20.7 | 2.16M |
| May 28, 2025 | 21.8 | 20.7 | 20.7 | 21.95 | 20.6 | 1.44M |
| May 27, 2025 | 22.55 | 21.7 | 21.7 | 22.7 | 21.65 | 882,000 |
| May 26, 2025 | 22.5 | 22.65 | 22.65 | 23.05 | 22.3 | 779,000 |