27.22
-0.38(-1.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.88 | 27.22 | 27.22 | 28 | 26.94 | 9.67M |
| August 15, 2025 | 27.6 | 27.6 | 27.6 | 27.94 | 27.14 | 6.6M |
| August 14, 2025 | 28.08 | 27.68 | 27.68 | 28.28 | 27.42 | 6.77M |
| August 13, 2025 | 27.58 | 27.62 | 27.62 | 28.12 | 27.32 | 9.58M |
| August 12, 2025 | 27.72 | 27.62 | 27.62 | 28.04 | 27.4 | 7.12M |
| August 11, 2025 | 29.18 | 27.42 | 27.42 | 29.18 | 27.34 | 16.78M |
| August 08, 2025 | 29.34 | 29.8 | 29.8 | 30.06 | 28.9 | 14.95M |
| August 07, 2025 | 28.5 | 28.94 | 28.94 | 28.96 | 28 | 10.73M |
| August 06, 2025 | 27.38 | 28.24 | 28.24 | 28.3 | 27.16 | 15.89M |
| August 05, 2025 | 26.78 | 27.16 | 27.16 | 27.76 | 26.78 | 9.94M |
| August 04, 2025 | 25 | 26.9 | 26.9 | 26.98 | 24.82 | 25.77M |
| August 01, 2025 | 24.4 | 24.3 | 24.3 | 24.65 | 24.1 | 4.24M |
| July 31, 2025 | 25.25 | 24.35 | 24.35 | 25.25 | 24.05 | 13.85M |
| July 30, 2025 | 25.7 | 25.35 | 25.35 | 25.8 | 25.15 | 6.3M |
| July 29, 2025 | 25.45 | 25.5 | 25.5 | 25.55 | 24.85 | 10.79M |
| July 28, 2025 | 26.2 | 25.5 | 25.5 | 26.35 | 25.25 | 16.94M |
| July 25, 2025 | 26.45 | 26.35 | 26.35 | 26.55 | 26 | 7.1M |
| July 24, 2025 | 27.25 | 26.4 | 26.4 | 27.25 | 26.1 | 13.21M |
| July 23, 2025 | 27.95 | 27.55 | 27.55 | 28.2 | 27 | 9.78M |
| July 22, 2025 | 27.85 | 27.5 | 27.5 | 28.2 | 27.25 | 8.9M |
| July 21, 2025 | 26.5 | 27.2 | 27.2 | 27.25 | 26.1 | 11.01M |
| July 18, 2025 | 25.8 | 26.3 | 26.3 | 26.35 | 25.65 | 4.88M |
| July 17, 2025 | 26.5 | 25.65 | 25.65 | 26.8 | 25.3 | 16.01M |
| July 16, 2025 | 26.8 | 26.65 | 26.65 | 27 | 26.5 | 5.86M |
| July 15, 2025 | 26.95 | 26.9 | 26.9 | 27 | 26.1 | 14.07M |
| July 14, 2025 | 26.4 | 26.95 | 26.95 | 27 | 26.05 | 14.49M |
| July 11, 2025 | 25.7 | 25.95 | 25.95 | 26.3 | 25.2 | 21.73M |
| July 10, 2025 | 26.65 | 25.7 | 25.7 | 26.65 | 25.35 | 21.39M |
| July 09, 2025 | 26.5 | 26.4 | 26.4 | 26.7 | 26.05 | 9.44M |
| July 08, 2025 | 27.3 | 26.95 | 26.95 | 27.5 | 26.45 | 14.28M |
| July 07, 2025 | 28 | 26.8 | 26.8 | 28 | 26.55 | 20.08M |
| July 04, 2025 | 28.15 | 28.5 | 28.5 | 28.5 | 27.35 | 8.67M |
| July 03, 2025 | 28.8 | 28.6 | 28.6 | 28.85 | 28 | 7.4M |
| July 02, 2025 | 28.05 | 28.8 | 28.8 | 29.8 | 28.05 | 20.89M |
| June 30, 2025 | 27.6 | 27.25 | 27.25 | 27.8 | 26.6 | 20.58M |
| June 27, 2025 | 28.4 | 27.9 | 27.9 | 29.5 | 27.4 | 18M |
| June 26, 2025 | 26.9 | 28.65 | 28.65 | 28.8 | 26.9 | 14.14M |
| June 25, 2025 | 26.3 | 26.85 | 26.85 | 27.15 | 26.05 | 10.19M |
| June 24, 2025 | 26.3 | 26.3 | 26.3 | 26.5 | 25.7 | 17.18M |
| June 23, 2025 | 27.4 | 26.8 | 26.8 | 27.4 | 26.4 | 9.38M |
| June 20, 2025 | 26.9 | 26.95 | 26.95 | 28.15 | 26.55 | 20.65M |
| June 19, 2025 | 27.15 | 27.4 | 27.4 | 27.8 | 26.75 | 16.09M |
| June 18, 2025 | 26.05 | 27.15 | 27.15 | 27.3 | 25.45 | 13.95M |
| June 17, 2025 | 25.8 | 26.1 | 25.94 | 27.1 | 25.6 | 16.91M |
| June 16, 2025 | 26.85 | 25.9 | 25.74 | 27.1 | 25.8 | 22.02M |
| June 13, 2025 | 26.1 | 26.55 | 26.39 | 27.15 | 26.05 | 30.15M |
| June 12, 2025 | 24.75 | 25.05 | 24.89 | 25.35 | 24.6 | 9.62M |
| June 11, 2025 | 24.3 | 24.4 | 24.25 | 24.5 | 23.75 | 7.46M |
| June 10, 2025 | 24.15 | 24.25 | 24.1 | 24.45 | 23.85 | 7.94M |
| June 09, 2025 | 24.8 | 24.05 | 23.9 | 24.8 | 23.4 | 14.48M |
| June 06, 2025 | 24.55 | 25.05 | 24.89 | 25.65 | 24.55 | 12.32M |
| June 05, 2025 | 25.4 | 24.85 | 24.7 | 25.65 | 24.55 | 6.99M |
| June 04, 2025 | 24.8 | 25.2 | 25.2 | 25.55 | 24.8 | 6.6M |
| June 03, 2025 | 25.5 | 25 | 25 | 25.8 | 24.8 | 6.82M |
| June 02, 2025 | 24.45 | 25.2 | 25.2 | 25.3 | 24.45 | 3.88M |
| May 30, 2025 | 24.75 | 24.45 | 24.45 | 24.9 | 24.25 | 7.27M |
| May 29, 2025 | 23.9 | 24.55 | 24.55 | 24.65 | 23.7 | 3.67M |
| May 28, 2025 | 24.4 | 24.65 | 24.65 | 24.65 | 24.25 | 3.63M |
| May 27, 2025 | 25 | 24.55 | 24.55 | 25.35 | 24.35 | 8.18M |
| May 26, 2025 | 25.25 | 25.15 | 25.15 | 25.9 | 24.9 | 11.81M |