33.06
+0.24(+0.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 30.98 | 32.82 | 32.82 | 33.1 | 30.88 | 25.54M |
| September 04, 2025 | 32.04 | 31 | 31 | 32.5 | 30.54 | 21.91M |
| September 03, 2025 | 32 | 31.52 | 31.52 | 33.44 | 30.54 | 41.36M |
| September 02, 2025 | 31.4 | 30.88 | 30.88 | 31.86 | 29.84 | 65.34M |
| September 01, 2025 | 30.34 | 31.4 | 31.4 | 31.94 | 30.18 | 29.64M |
| August 29, 2025 | 29.9 | 29.36 | 29.36 | 30.26 | 29.28 | 15.38M |
| August 28, 2025 | 29.3 | 29.5 | 29.5 | 30.06 | 28.68 | 12.77M |
| August 27, 2025 | 29.24 | 28.66 | 28.66 | 29.3 | 28.24 | 9.79M |
| August 26, 2025 | 28.22 | 28.92 | 28.92 | 29.02 | 27.8 | 18.4M |
| August 25, 2025 | 27.5 | 27.68 | 27.68 | 28.1 | 27.1 | 15.77M |
| August 22, 2025 | 26.3 | 26.68 | 26.68 | 26.88 | 26.1 | 5.34M |
| August 21, 2025 | 26.98 | 26.3 | 26.3 | 27.12 | 26.18 | 4.2M |
| August 20, 2025 | 26.18 | 26.66 | 26.66 | 26.8 | 25.8 | 7.25M |
| August 19, 2025 | 27.22 | 26.4 | 26.4 | 27.22 | 26.1 | 8.97M |
| 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 |