29.62
-0.2(-0.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.76 | 29.82 | 29.82 | 31.18 | 29.82 | 5.12M |
| September 25, 2025 | 30.26 | 30.92 | 30.92 | 32.02 | 29.92 | 9.74M |
| September 24, 2025 | 30.1 | 29.66 | 29.66 | 30.6 | 29.2 | 7M |
| September 23, 2025 | 31 | 30.1 | 30.1 | 31.06 | 29.16 | 10.98M |
| September 22, 2025 | 32.14 | 30.62 | 30.62 | 32.28 | 30.34 | 11.57M |
| September 19, 2025 | 33.06 | 32.1 | 32.1 | 33.38 | 31.2 | 8.19M |
| September 18, 2025 | 32.6 | 32.76 | 32.76 | 33.88 | 31.82 | 11.57M |
| September 17, 2025 | 33.36 | 32.22 | 32.22 | 33.58 | 31.88 | 8.76M |
| September 16, 2025 | 33.5 | 33.22 | 33.22 | 33.78 | 32.14 | 6.74M |
| September 15, 2025 | 34 | 32.9 | 32.9 | 34.16 | 32.68 | 7.49M |
| September 12, 2025 | 34.82 | 33.74 | 33.74 | 34.82 | 32.82 | 11.46M |
| September 11, 2025 | 32.38 | 33.58 | 33.58 | 34.5 | 31 | 19.39M |
| September 10, 2025 | 37.44 | 34.92 | 34.92 | 37.96 | 34.4 | 13.43M |
| September 09, 2025 | 35.18 | 36.84 | 36.84 | 38.64 | 34.08 | 17.51M |
| September 08, 2025 | 34.98 | 35.4 | 35.4 | 35.84 | 34.08 | 10.75M |
| September 05, 2025 | 31.36 | 34.5 | 34.5 | 35.1 | 30.68 | 19.25M |
| September 04, 2025 | 33.6 | 30.82 | 30.82 | 33.6 | 30.72 | 7.6M |
| September 03, 2025 | 33 | 32.54 | 32.54 | 33.8 | 32.32 | 7.21M |
| September 02, 2025 | 32.98 | 32.3 | 32.3 | 33.46 | 31.32 | 9.03M |
| September 01, 2025 | 31.42 | 32.98 | 32.98 | 33.34 | 31.4 | 10.83M |
| August 29, 2025 | 29.92 | 30.98 | 30.98 | 31.8 | 29.72 | 9.89M |
| August 28, 2025 | 31.04 | 29.8 | 29.8 | 31.34 | 28.72 | 14.13M |
| August 27, 2025 | 34.5 | 30.54 | 30.54 | 34.5 | 30.3 | 13.33M |
| August 26, 2025 | 34.58 | 32.6 | 32.6 | 35.5 | 32 | 11.05M |
| August 25, 2025 | 34.68 | 34.84 | 34.84 | 35.88 | 34.04 | 10.21M |
| August 22, 2025 | 34.58 | 34.22 | 34.22 | 35.14 | 34 | 7.14M |
| August 21, 2025 | 33.9 | 34.32 | 34.32 | 35.26 | 33.2 | 8.82M |
| August 20, 2025 | 35.48 | 33.5 | 33.5 | 35.68 | 32.72 | 10.46M |
| August 19, 2025 | 36.5 | 34.92 | 34.92 | 37.64 | 34.12 | 19.46M |
| August 18, 2025 | 32.46 | 36.24 | 36.24 | 37.86 | 32.46 | 27.01M |
| August 15, 2025 | 31.48 | 32 | 32 | 32.6 | 30.86 | 14.42M |
| August 14, 2025 | 31 | 32.44 | 32.44 | 33.06 | 30.8 | 18.86M |
| August 13, 2025 | 29.98 | 30.74 | 30.74 | 31.72 | 29.58 | 16.43M |
| August 12, 2025 | 30.2 | 29.5 | 29.5 | 31.98 | 28.58 | 14.9M |
| August 11, 2025 | 29.4 | 30.26 | 30.26 | 31.44 | 28.24 | 20.58M |
| August 08, 2025 | 27.78 | 29.18 | 29.18 | 30.84 | 26.7 | 30.37M |
| August 07, 2025 | 29.06 | 27.28 | 27.28 | 29.5 | 27.04 | 15.2M |
| August 06, 2025 | 29.52 | 28.76 | 28.76 | 31.8 | 28.32 | 38.67M |
| August 05, 2025 | 24.38 | 32.18 | 32.18 | 32.58 | 24.22 | 43.95M |
| August 04, 2025 | 24.22 | 24.06 | 24.06 | 24.5 | 23.5 | 10.93M |
| August 01, 2025 | 25.9 | 24.55 | 24.55 | 26.45 | 24.35 | 7.15M |
| July 31, 2025 | 26.4 | 25.5 | 25.5 | 26.95 | 25.15 | 12.28M |
| July 30, 2025 | 28.5 | 26.6 | 26.6 | 29 | 25.9 | 17.09M |
| July 29, 2025 | 27.4 | 28.7 | 28.7 | 28.75 | 26.6 | 14.7M |
| July 28, 2025 | 25.4 | 27.3 | 27.3 | 27.7 | 24.9 | 16.33M |
| July 25, 2025 | 25.6 | 24.9 | 24.9 | 26.5 | 24.55 | 8.73M |
| July 24, 2025 | 24.4 | 25.3 | 25.3 | 25.65 | 24.25 | 9.25M |
| July 23, 2025 | 25.4 | 24.25 | 24.25 | 25.55 | 24 | 9.63M |
| July 22, 2025 | 25.3 | 24.95 | 24.95 | 27.5 | 24.8 | 12.88M |
| July 21, 2025 | 25.5 | 25.1 | 25.1 | 25.5 | 23.9 | 7.31M |
| July 18, 2025 | 25.75 | 25.2 | 25.2 | 25.95 | 24.7 | 7.42M |
| July 17, 2025 | 24.8 | 25.1 | 25.1 | 25.8 | 24.8 | 11.48M |
| July 16, 2025 | 24.35 | 24.7 | 24.7 | 25.2 | 23.85 | 8.46M |
| July 15, 2025 | 23.55 | 24.1 | 24.1 | 24.7 | 22.85 | 9.97M |
| July 14, 2025 | 23.3 | 23.4 | 23.4 | 23.85 | 22.45 | 8.59M |
| July 11, 2025 | 24 | 23.3 | 23.3 | 24.15 | 22.75 | 9.99M |
| July 10, 2025 | 25.45 | 23.55 | 23.55 | 25.45 | 23.5 | 7.88M |
| July 09, 2025 | 24.3 | 24.8 | 24.8 | 26 | 23.4 | 10.39M |
| July 08, 2025 | 24.2 | 24.35 | 24.35 | 25.35 | 23.65 | 9.09M |
| July 07, 2025 | 25.15 | 23.9 | 23.9 | 26.15 | 23.55 | 12.12M |