33.78
-0.26(-0.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.9 | 33.78 | 33.78 | 35.78 | 33.78 | 17.07M |
| August 15, 2025 | 32.54 | 34.04 | 34.04 | 34.06 | 32.46 | 16.4M |
| August 14, 2025 | 33.64 | 32.64 | 32.64 | 33.9 | 32.14 | 10.44M |
| August 13, 2025 | 33.8 | 33.34 | 33.34 | 34.04 | 32.6 | 13.75M |
| August 12, 2025 | 34.2 | 33.64 | 33.64 | 34.22 | 31.7 | 38.72M |
| August 11, 2025 | 31.28 | 34 | 34 | 34.34 | 30.06 | 64.66M |
| August 08, 2025 | 27.74 | 28.12 | 28.12 | 28.9 | 27.1 | 21.53M |
| August 07, 2025 | 26.58 | 27.44 | 27.44 | 27.58 | 25.74 | 20.69M |
| August 06, 2025 | 26.2 | 26.36 | 26.36 | 26.5 | 25.82 | 7.64M |
| August 05, 2025 | 26.48 | 26.24 | 26.24 | 26.5 | 25.98 | 6.37M |
| August 04, 2025 | 25.8 | 26.22 | 26.22 | 26.52 | 25.8 | 5.58M |
| August 01, 2025 | 26 | 26.3 | 26.3 | 26.9 | 26 | 9.74M |
| July 31, 2025 | 27.25 | 26.1 | 26.1 | 27.25 | 25.75 | 17.76M |
| July 30, 2025 | 28.8 | 27.3 | 27.3 | 29 | 27 | 18.72M |
| July 29, 2025 | 28.35 | 28.3 | 28.3 | 28.95 | 27.9 | 14.36M |
| July 28, 2025 | 29.45 | 28.75 | 28.75 | 30 | 28.5 | 22.01M |
| July 25, 2025 | 31.95 | 30.8 | 30.8 | 31.95 | 30.05 | 32.18M |
| July 24, 2025 | 28 | 30.8 | 30.8 | 32.2 | 27.65 | 51.33M |
| July 23, 2025 | 28.8 | 27.9 | 27.9 | 29.4 | 27.65 | 17.51M |
| July 22, 2025 | 26.35 | 28.65 | 28.65 | 28.8 | 26.15 | 29.37M |
| July 21, 2025 | 26.05 | 26.3 | 26.3 | 26.5 | 25.55 | 12.64M |
| July 18, 2025 | 25.4 | 25.75 | 25.75 | 26.7 | 25.2 | 16.67M |
| July 17, 2025 | 24.15 | 25.2 | 25.2 | 25.4 | 23.8 | 17M |
| July 16, 2025 | 24.75 | 24 | 24 | 24.8 | 23.8 | 10.76M |
| July 15, 2025 | 25.7 | 24.9 | 24.9 | 25.8 | 24.1 | 15.12M |
| July 14, 2025 | 25.5 | 25.85 | 25.85 | 27.3 | 25.25 | 19.35M |
| July 11, 2025 | 25 | 24.8 | 24.8 | 25.65 | 24.65 | 9.05M |
| July 10, 2025 | 24.85 | 24.75 | 24.75 | 25.15 | 24.3 | 6.88M |
| July 09, 2025 | 25.3 | 25 | 25 | 25.6 | 24.7 | 7.61M |
| July 08, 2025 | 24.85 | 25.35 | 25.35 | 25.65 | 24.55 | 10.09M |
| July 07, 2025 | 24.85 | 24.7 | 24.7 | 24.9 | 23.95 | 7.1M |
| July 04, 2025 | 25.2 | 24.7 | 24.7 | 25.2 | 24.1 | 8.97M |
| July 03, 2025 | 23.95 | 25 | 25 | 25.45 | 23.75 | 19.8M |
| July 02, 2025 | 22.9 | 23.7 | 23.7 | 24 | 22.5 | 13.49M |
| June 30, 2025 | 23.4 | 22.8 | 22.8 | 23.45 | 22.5 | 6.74M |
| June 27, 2025 | 23 | 23.05 | 23.05 | 23.9 | 22.75 | 15.44M |
| June 26, 2025 | 22.65 | 22.6 | 22.44 | 24.15 | 22.4 | 15.93M |
| June 25, 2025 | 22.35 | 22.5 | 22.34 | 22.75 | 22.05 | 9.03M |
| June 24, 2025 | 21 | 22.05 | 21.89 | 22.3 | 20.85 | 10.57M |
| June 23, 2025 | 20.1 | 20.8 | 20.65 | 20.9 | 20.05 | 2.89M |
| June 20, 2025 | 20.55 | 20.35 | 20.35 | 20.9 | 20.1 | 5.03M |
| June 19, 2025 | 20.5 | 20.45 | 20.45 | 21.2 | 20 | 4.28M |
| June 18, 2025 | 20.65 | 20.5 | 20.5 | 20.8 | 20.2 | 4.08M |
| June 17, 2025 | 21.2 | 20.85 | 20.85 | 21.35 | 20.8 | 2.53M |
| June 16, 2025 | 21 | 21 | 21 | 21.2 | 20.6 | 3.02M |
| June 13, 2025 | 21.4 | 21.2 | 21.2 | 21.9 | 20.85 | 5.19M |
| June 12, 2025 | 21.25 | 21.5 | 21.5 | 21.9 | 20.95 | 7.35M |
| June 11, 2025 | 20.55 | 21.25 | 21.25 | 21.65 | 20.55 | 7.68M |
| June 10, 2025 | 20.3 | 20.55 | 20.55 | 20.8 | 20.2 | 4.75M |
| June 09, 2025 | 20.45 | 20.4 | 20.4 | 20.85 | 20 | 4.9M |
| June 06, 2025 | 20.1 | 20.25 | 20.25 | 20.5 | 19.88 | 4.57M |
| June 05, 2025 | 19.9 | 19.98 | 19.98 | 20.25 | 19.58 | 5.01M |
| June 04, 2025 | 19.04 | 19.68 | 19.68 | 20 | 18.94 | 7.44M |
| June 03, 2025 | 18.76 | 18.82 | 18.82 | 19.08 | 18.62 | 4.29M |
| June 02, 2025 | 19.1 | 18.7 | 18.7 | 19.18 | 18.12 | 2.14M |
| May 30, 2025 | 19.44 | 19.2 | 19.2 | 19.44 | 19.14 | 1.53M |
| May 29, 2025 | 19 | 19.44 | 19.44 | 19.52 | 18.9 | 3.18M |
| May 28, 2025 | 19.24 | 19 | 19 | 19.3 | 18.8 | 3.6M |
| May 27, 2025 | 19.3 | 19.24 | 19.24 | 19.68 | 19.1 | 2.44M |
| May 26, 2025 | 19.76 | 19.24 | 19.24 | 19.76 | 19.22 | 3.08M |