28.06
-0.18(-0.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 27.44 | 28.24 | 28.24 | 28.88 | 26.94 | 19M |
| September 04, 2025 | 28.38 | 27.04 | 27.04 | 28.38 | 26.62 | 20.66M |
| September 03, 2025 | 28 | 27.9 | 27.9 | 29.1 | 27.02 | 16.21M |
| September 02, 2025 | 27 | 26.82 | 26.82 | 27 | 25.9 | 15.31M |
| September 01, 2025 | 25 | 26.26 | 26.26 | 26.3 | 24.92 | 27.17M |
| August 29, 2025 | 23.42 | 24.1 | 24.1 | 24.56 | 23.36 | 20.51M |
| August 28, 2025 | 22.9 | 23.08 | 23.08 | 23.52 | 22.66 | 12.22M |
| August 27, 2025 | 23.2 | 22.68 | 22.68 | 23.24 | 22.46 | 10.89M |
| August 26, 2025 | 22.02 | 22.84 | 22.84 | 23.06 | 21.56 | 22.78M |
| August 25, 2025 | 21.8 | 21.68 | 21.68 | 22.18 | 20.82 | 27.16M |
| August 22, 2025 | 21.66 | 21.4 | 21.4 | 21.84 | 20.92 | 8.9M |
| August 21, 2025 | 21.58 | 21.34 | 21.34 | 21.74 | 21.18 | 9.12M |
| August 20, 2025 | 21.04 | 21.44 | 21.44 | 21.5 | 20.78 | 15.83M |
| August 19, 2025 | 21.72 | 21.18 | 21.18 | 21.98 | 21.02 | 8.36M |
| August 18, 2025 | 22.48 | 21.86 | 21.86 | 22.78 | 21.6 | 13.85M |
| August 15, 2025 | 22.1 | 22.3 | 22.3 | 22.5 | 21.82 | 7.1M |
| August 14, 2025 | 22 | 22.22 | 22.22 | 22.46 | 21.84 | 11.12M |
| August 13, 2025 | 21.6 | 21.84 | 21.84 | 22.08 | 21.6 | 10.31M |
| August 12, 2025 | 21.54 | 21.78 | 21.78 | 21.8 | 21.16 | 7.61M |
| August 11, 2025 | 22.1 | 21.54 | 21.54 | 22.12 | 21.16 | 17.14M |
| August 08, 2025 | 22.04 | 22.62 | 22.62 | 22.8 | 22.04 | 14.11M |
| August 07, 2025 | 21.54 | 21.94 | 21.94 | 21.94 | 21.3 | 11.42M |
| August 06, 2025 | 21.22 | 21.44 | 21.44 | 21.78 | 21.2 | 12.15M |
| August 05, 2025 | 21.2 | 21 | 21 | 21.48 | 20.74 | 11.58M |
| August 04, 2025 | 20.1 | 20.98 | 20.98 | 21.18 | 20.02 | 29.69M |
| August 01, 2025 | 19.58 | 19.48 | 19.48 | 19.8 | 19.42 | 6.44M |
| July 31, 2025 | 19.96 | 19.58 | 19.58 | 20.2 | 19.34 | 16.44M |
| July 30, 2025 | 20.4 | 20.35 | 20.35 | 20.65 | 20.05 | 12.03M |
| July 29, 2025 | 19.52 | 20.1 | 20.1 | 20.25 | 19.3 | 14.82M |
| July 28, 2025 | 20.15 | 19.68 | 19.68 | 20.2 | 19.52 | 18.32M |
| July 25, 2025 | 20.8 | 20.25 | 20.25 | 20.9 | 20.2 | 14.11M |
| July 24, 2025 | 21.2 | 20.9 | 20.9 | 21.35 | 20.75 | 14.68M |
| July 23, 2025 | 21.95 | 21.6 | 21.6 | 22.1 | 21.3 | 9.73M |
| July 22, 2025 | 21.55 | 21.6 | 21.6 | 21.9 | 21.1 | 14.16M |
| July 21, 2025 | 20.8 | 21.15 | 21.15 | 21.15 | 20.45 | 8.85M |
| July 18, 2025 | 20.55 | 20.85 | 20.85 | 21.1 | 20.35 | 8.12M |
| July 17, 2025 | 21.15 | 20.55 | 20.55 | 21.5 | 20.3 | 10.71M |
| July 16, 2025 | 21.05 | 21.15 | 21.15 | 21.6 | 20.85 | 8.83M |
| July 15, 2025 | 20.9 | 21.45 | 21.45 | 21.6 | 20.65 | 12.96M |
| July 14, 2025 | 20.35 | 21.05 | 21.05 | 21.3 | 20.2 | 13.99M |
| July 11, 2025 | 19.38 | 19.96 | 19.96 | 20.15 | 19.3 | 14.62M |
| July 10, 2025 | 19.96 | 19.28 | 19.28 | 19.96 | 19.16 | 11.88M |
| July 09, 2025 | 19.52 | 19.68 | 19.68 | 19.88 | 19.44 | 13.43M |
| July 08, 2025 | 20.15 | 19.96 | 19.96 | 20.25 | 19.76 | 9.16M |
| July 07, 2025 | 21.05 | 19.78 | 19.78 | 21.05 | 19.76 | 16.46M |
| July 04, 2025 | 20.85 | 21.15 | 21.15 | 21.15 | 20.25 | 8.33M |
| July 03, 2025 | 21.5 | 21 | 21 | 21.5 | 20.6 | 7.92M |
| July 02, 2025 | 20.8 | 20.85 | 20.85 | 21.1 | 20.55 | 13.42M |
| June 30, 2025 | 20.05 | 20.4 | 20.4 | 20.7 | 19.16 | 26.86M |
| June 27, 2025 | 20.7 | 20.45 | 20.45 | 21.3 | 20.3 | 12.56M |
| June 26, 2025 | 19.96 | 20.7 | 20.7 | 20.8 | 19.9 | 10.74M |
| June 25, 2025 | 20.15 | 20.15 | 20.15 | 20.45 | 19.96 | 9.02M |
| June 24, 2025 | 20.1 | 20.15 | 20.15 | 20.65 | 19.82 | 15.18M |
| June 23, 2025 | 20.5 | 20.45 | 20.45 | 20.5 | 20 | 8.6M |
| June 20, 2025 | 20.25 | 20.25 | 20.25 | 20.6 | 19.94 | 16.73M |
| June 19, 2025 | 20.8 | 20.2 | 20.2 | 20.95 | 20 | 10.27M |
| June 18, 2025 | 20.4 | 21 | 21 | 21.1 | 20 | 16.8M |
| June 17, 2025 | 20.75 | 20.6 | 20.6 | 21.25 | 20.35 | 13.12M |
| June 16, 2025 | 21.95 | 20.75 | 20.75 | 22.1 | 20.65 | 15.95M |
| June 13, 2025 | 21.65 | 21.7 | 21.7 | 22.2 | 21.5 | 21.16M |