20.28
-1.16(-5.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 21.5 | 20.28 | 20.28 | 21.5 | 19.94 | 19.43M |
| November 06, 2025 | 21.22 | 21.44 | 21.44 | 21.86 | 21.02 | 7.45M |
| November 05, 2025 | 20.9 | 21.36 | 21.36 | 21.5 | 20.82 | 4.52M |
| November 04, 2025 | 22.12 | 21.24 | 21.24 | 22.12 | 21 | 10.96M |
| November 03, 2025 | 21.88 | 21.88 | 21.88 | 22.3 | 21.6 | 6M |
| October 31, 2025 | 21.98 | 21.88 | 21.88 | 22.38 | 21.48 | 10.55M |
| October 30, 2025 | 23.34 | 21.92 | 21.92 | 23.42 | 21.76 | 16.5M |
| October 28, 2025 | 23.48 | 22.74 | 22.74 | 23.9 | 22.68 | 8.61M |
| October 27, 2025 | 23.04 | 23.48 | 23.48 | 23.94 | 22.86 | 8.61M |
| October 26, 2025 | 23.04 | 23.48 | 23.48 | 23.94 | 22.86 | 8.15M |
| October 24, 2025 | 23.48 | 23.04 | 23.04 | 23.48 | 22.92 | 5.77M |
| October 23, 2025 | 23.18 | 23.32 | 23.32 | 23.42 | 22.2 | 8.95M |
| October 22, 2025 | 23.3 | 23.12 | 23.12 | 23.72 | 22.82 | 8.45M |
| October 21, 2025 | 23.66 | 23.16 | 23.16 | 23.98 | 23 | 12.45M |
| October 20, 2025 | 25.16 | 23.64 | 23.64 | 25.42 | 23.58 | 16.76M |
| October 17, 2025 | 25.56 | 24.78 | 24.78 | 26.5 | 24.36 | 30.67M |
| October 16, 2025 | 23.3 | 25.6 | 25.6 | 25.6 | 23.08 | 33.7M |
| October 15, 2025 | 23.12 | 23.14 | 23.14 | 23.6 | 22.82 | 6.69M |
| October 14, 2025 | 24.04 | 23.16 | 23.16 | 24.14 | 22.76 | 7.45M |
| October 13, 2025 | 22.62 | 23.7 | 23.7 | 24.18 | 22.6 | 9.9M |
| October 10, 2025 | 23.4 | 23.6 | 23.6 | 24.58 | 23.36 | 11.94M |
| October 09, 2025 | 25.02 | 23.68 | 23.68 | 25.7 | 23.56 | 19.74M |
| October 08, 2025 | 26.5 | 25.12 | 25.12 | 26.5 | 25.12 | 2.16M |
| October 06, 2025 | 25.48 | 26.2 | 26.2 | 26.6 | 24.48 | 4.73M |
| October 03, 2025 | 25.3 | 25.1 | 25.1 | 25.38 | 24.96 | 1.41M |
| October 02, 2025 | 25.98 | 25.3 | 25.3 | 25.98 | 24.88 | 2.98M |
| September 30, 2025 | 25.84 | 25.98 | 25.98 | 26.26 | 25.1 | 18.02M |
| September 29, 2025 | 25.54 | 25.6 | 25.6 | 26 | 24.42 | 18.97M |
| September 26, 2025 | 23.68 | 25.3 | 25.3 | 26.42 | 23.68 | 42.73M |
| September 25, 2025 | 24.32 | 24.08 | 24.08 | 24.76 | 23.66 | 13.82M |
| September 24, 2025 | 25.32 | 24.32 | 24.32 | 25.36 | 23.96 | 18.13M |
| September 23, 2025 | 26.64 | 25.1 | 25.1 | 26.68 | 24.7 | 19.8M |
| September 22, 2025 | 25.58 | 26.36 | 26.36 | 26.86 | 24.94 | 27.21M |
| September 19, 2025 | 27.2 | 25.86 | 25.86 | 29 | 24.88 | 83.2M |
| September 18, 2025 | 23 | 26.92 | 26.92 | 27 | 22.82 | 124.38M |
| September 17, 2025 | 21.26 | 23.14 | 23.14 | 23.42 | 20.94 | 78.57M |
| September 16, 2025 | 21.8 | 21.12 | 21.12 | 21.88 | 21.02 | 16.14M |
| September 15, 2025 | 22.56 | 21.64 | 21.64 | 22.62 | 21.52 | 19.66M |
| September 12, 2025 | 23.44 | 22.52 | 22.52 | 23.44 | 22.42 | 18.27M |
| September 11, 2025 | 23.18 | 23.2 | 23.2 | 23.46 | 22.5 | 20.69M |
| September 10, 2025 | 23.06 | 23.12 | 23.12 | 23.5 | 22.32 | 22.01M |
| September 09, 2025 | 23.68 | 23.08 | 23.08 | 23.7 | 22.68 | 24.52M |
| September 08, 2025 | 25.1 | 23.7 | 23.7 | 25.1 | 23.58 | 27.76M |
| September 05, 2025 | 25.32 | 25.1 | 25.1 | 25.36 | 24.64 | 16.74M |
| September 04, 2025 | 26.42 | 25.28 | 25.28 | 26.46 | 24.86 | 17.7M |
| September 03, 2025 | 26.28 | 26.3 | 26.3 | 26.86 | 25.76 | 22.48M |
| September 02, 2025 | 26.16 | 25.94 | 25.94 | 26.4 | 25.08 | 24.59M |
| September 01, 2025 | 26.48 | 26.04 | 26.04 | 27.1 | 25.82 | 24.27M |
| August 29, 2025 | 26.26 | 27.02 | 27.02 | 27.48 | 25.76 | 38.8M |
| August 28, 2025 | 27.38 | 26.16 | 26.16 | 27.56 | 25.66 | 44.77M |
| August 27, 2025 | 28.3 | 27.34 | 27.34 | 28.5 | 27.14 | 49.03M |
| August 26, 2025 | 31.62 | 28.08 | 28.08 | 32.14 | 28 | 92.31M |
| August 25, 2025 | 35.3 | 31.62 | 31.62 | 35.3 | 30.3 | 123.02M |
| August 22, 2025 | 34.84 | 36.3 | 36.3 | 37.88 | 34.76 | 51.21M |
| August 21, 2025 | 37.6 | 35.56 | 35.56 | 37.7 | 34.6 | 55.39M |
| August 20, 2025 | 35.94 | 37.14 | 37.14 | 39.46 | 34.5 | 156.67M |
| August 19, 2025 | 43 | 34.32 | 34.32 | 53.7 | 34 | 224.73M |
| 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 |