43.38
+2.14(+5.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 42.2 | 43.38 | 43.38 | 44.4 | 39.5 | 53.97M |
| August 15, 2025 | 35 | 41.24 | 41.24 | 41.36 | 34.1 | 69.48M |
| August 14, 2025 | 32.4 | 34.98 | 34.98 | 35.56 | 32.3 | 48.38M |
| August 13, 2025 | 30.66 | 31.66 | 31.66 | 32.08 | 29.98 | 33.88M |
| August 12, 2025 | 31.4 | 30.86 | 30.86 | 32.32 | 30.6 | 36.61M |
| August 11, 2025 | 30 | 30.52 | 30.52 | 31.98 | 28.26 | 56.68M |
| August 08, 2025 | 26.28 | 29.54 | 29.54 | 29.66 | 26.28 | 46.84M |
| August 07, 2025 | 25.86 | 26.3 | 26.3 | 26.74 | 24.6 | 39.24M |
| August 06, 2025 | 28.04 | 25.86 | 25.86 | 28.4 | 25.06 | 61.07M |
| August 05, 2025 | 24.2 | 27.5 | 27.5 | 27.98 | 23.92 | 77.41M |
| August 04, 2025 | 22.86 | 23.54 | 23.54 | 24.46 | 22.7 | 30.66M |
| August 01, 2025 | 22.6 | 22.85 | 22.85 | 23.35 | 21.45 | 36.48M |
| July 31, 2025 | 22.25 | 21.95 | 21.95 | 23.5 | 21.8 | 45.25M |
| July 30, 2025 | 21 | 21.7 | 21.7 | 23.35 | 20.4 | 59.48M |
| July 29, 2025 | 19.9 | 20.35 | 20.35 | 20.8 | 19 | 25.33M |
| July 28, 2025 | 18.78 | 19.6 | 19.6 | 19.96 | 18.78 | 28.56M |
| July 25, 2025 | 18.06 | 18.46 | 18.46 | 18.62 | 17.8 | 22.21M |
| July 24, 2025 | 17.32 | 17.98 | 17.98 | 18.36 | 16.9 | 33.46M |
| July 23, 2025 | 16.74 | 16.48 | 16.48 | 17.42 | 16.4 | 21.73M |
| July 22, 2025 | 16.42 | 16.72 | 16.72 | 17.24 | 16.22 | 25.15M |
| July 21, 2025 | 16.38 | 16.22 | 16.22 | 16.44 | 15.92 | 14.05M |
| July 18, 2025 | 14.52 | 16.24 | 16.24 | 16.54 | 14.42 | 44.59M |
| July 17, 2025 | 13.9 | 14.4 | 14.4 | 14.5 | 13.84 | 9.43M |
| July 16, 2025 | 14.1 | 13.88 | 13.88 | 14.24 | 13.8 | 8.37M |
| July 15, 2025 | 14.3 | 14 | 14 | 14.46 | 13.86 | 8.97M |
| July 14, 2025 | 14.38 | 14.3 | 14.3 | 14.6 | 14.02 | 11.39M |
| July 11, 2025 | 13.56 | 14.2 | 14.2 | 14.54 | 13.54 | 21.84M |
| July 10, 2025 | 13.14 | 13.56 | 13.56 | 13.72 | 13.08 | 15.95M |
| July 09, 2025 | 13.16 | 13.14 | 13.14 | 13.24 | 13.02 | 3.48M |
| July 08, 2025 | 12.9 | 13.16 | 13.16 | 13.18 | 12.82 | 7.5M |
| July 07, 2025 | 12.82 | 12.96 | 12.96 | 13.3 | 12.78 | 10.29M |
| July 04, 2025 | 13 | 12.86 | 12.86 | 13.06 | 12.52 | 6.55M |
| July 03, 2025 | 12.94 | 13 | 13 | 13.14 | 12.76 | 8.01M |
| July 02, 2025 | 11.9 | 12.94 | 12.94 | 13.2 | 11.9 | 33.31M |
| June 30, 2025 | 11.98 | 11.86 | 11.86 | 12 | 11.76 | 4.76M |
| June 27, 2025 | 12.1 | 11.84 | 11.84 | 12.1 | 11.72 | 6.66M |
| June 26, 2025 | 12.16 | 12 | 12 | 12.16 | 11.84 | 5.09M |
| June 25, 2025 | 11.94 | 12.14 | 12.14 | 12.22 | 11.84 | 8.34M |
| June 24, 2025 | 11.68 | 11.74 | 11.74 | 11.9 | 11.6 | 9.24M |
| June 23, 2025 | 11.72 | 11.6 | 11.6 | 11.88 | 11.2 | 11.31M |
| June 20, 2025 | 11.9 | 11.78 | 11.78 | 11.98 | 11.66 | 4.74M |
| June 19, 2025 | 12.2 | 11.78 | 11.78 | 12.2 | 11.72 | 5.38M |
| June 18, 2025 | 12.7 | 12.06 | 12.06 | 12.74 | 12.02 | 9.35M |
| June 17, 2025 | 13.08 | 12.56 | 12.56 | 13.36 | 12.56 | 13.24M |
| June 16, 2025 | 13 | 12.98 | 12.98 | 13.22 | 12.82 | 9.97M |
| June 13, 2025 | 12.82 | 12.82 | 12.82 | 13.16 | 12.62 | 28.53M |
| June 12, 2025 | 12.96 | 12.82 | 12.82 | 12.98 | 12.7 | 7.52M |
| June 11, 2025 | 13.06 | 12.96 | 12.96 | 13.1 | 12.88 | 4.59M |
| June 10, 2025 | 13.12 | 13 | 13 | 13.3 | 12.78 | 11.47M |
| June 09, 2025 | 12.6 | 12.98 | 12.98 | 13.1 | 12.58 | 11.34M |
| June 06, 2025 | 12.7 | 12.5 | 12.5 | 12.78 | 12.36 | 4.48M |
| June 05, 2025 | 13.02 | 12.62 | 12.62 | 13.08 | 12.54 | 9.14M |
| June 04, 2025 | 12.86 | 12.98 | 12.98 | 13.48 | 12.76 | 13.24M |
| June 03, 2025 | 12.82 | 12.82 | 12.82 | 13.6 | 12.62 | 21.65M |
| June 02, 2025 | 12.5 | 12.62 | 12.62 | 12.76 | 12.1 | 3.14M |
| May 30, 2025 | 12.62 | 13 | 13 | 13.04 | 12.58 | 10M |
| May 29, 2025 | 12.8 | 12.62 | 12.62 | 12.82 | 12.46 | 6.09M |
| May 28, 2025 | 12.88 | 12.64 | 12.64 | 13.08 | 12.56 | 5.24M |
| May 27, 2025 | 12.38 | 12.86 | 12.86 | 13.18 | 12.3 | 17.23M |
| May 26, 2025 | 12.08 | 12.38 | 12.38 | 12.42 | 11.7 | 9.41M |