23.66
-0.3(-1.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.18 | 23.96 | 23.96 | 24.18 | 23.72 | 1.53M |
| December 03, 2025 | 24.2 | 23.7 | 23.7 | 24.2 | 23.5 | 1.49M |
| December 02, 2025 | 24.76 | 24.02 | 24.02 | 24.76 | 23.94 | 1.96M |
| December 01, 2025 | 25.3 | 24.78 | 24.78 | 25.36 | 24.36 | 1.99M |
| November 28, 2025 | 25.44 | 25.32 | 25.32 | 25.7 | 24.96 | 1.73M |
| November 27, 2025 | 25.22 | 25.44 | 25.44 | 25.8 | 25.12 | 2.02M |
| November 26, 2025 | 24.52 | 25.18 | 25.18 | 25.66 | 24.14 | 3.26M |
| November 25, 2025 | 24.1 | 24.4 | 24.4 | 25.2 | 24.1 | 3.16M |
| November 24, 2025 | 23.5 | 23.8 | 23.8 | 24.04 | 23.36 | 2.24M |
| November 21, 2025 | 23.82 | 23.46 | 23.46 | 24.48 | 23.3 | 2.58M |
| November 20, 2025 | 24.44 | 24.56 | 24.56 | 24.66 | 23.98 | 1.72M |
| November 19, 2025 | 24.42 | 24.26 | 24.26 | 24.7 | 23.04 | 2.89M |
| November 18, 2025 | 24.9 | 24.42 | 24.42 | 25.26 | 24.16 | 2.51M |
| November 17, 2025 | 25.98 | 24.74 | 24.74 | 25.98 | 24.5 | 3.71M |
| November 14, 2025 | 26.08 | 25.84 | 25.84 | 26.78 | 25.6 | 3.1M |
| November 13, 2025 | 25.86 | 26.3 | 26.3 | 26.48 | 25.68 | 3.68M |
| November 12, 2025 | 25.08 | 25.5 | 25.5 | 25.84 | 25.08 | 2.39M |
| November 11, 2025 | 25.9 | 25.06 | 25.06 | 25.9 | 24.82 | 1.53M |
| November 10, 2025 | 25.32 | 25.4 | 25.4 | 25.76 | 24.5 | 2.97M |
| November 07, 2025 | 25.7 | 24.52 | 24.52 | 25.92 | 24.46 | 5.89M |
| November 06, 2025 | 26 | 25.98 | 25.98 | 26.1 | 25.34 | 1.81M |
| November 05, 2025 | 26.1 | 25.8 | 25.8 | 26.28 | 25.44 | 2.49M |
| November 04, 2025 | 26.58 | 26.12 | 26.12 | 26.9 | 25.9 | 2.41M |
| November 03, 2025 | 26.7 | 26.7 | 26.7 | 27.68 | 26.26 | 5.69M |
| October 31, 2025 | 25.12 | 26.58 | 26.58 | 26.7 | 25.04 | 7.92M |
| October 30, 2025 | 25.42 | 25.06 | 25.06 | 25.42 | 23.9 | 5.82M |
| October 28, 2025 | 26.64 | 25.16 | 25.16 | 26.64 | 25.04 | 3.05M |
| October 27, 2025 | 25.66 | 25.96 | 25.96 | 26.64 | 25.66 | 4.71M |
| October 24, 2025 | 25.6 | 25.06 | 25.06 | 25.66 | 25 | 3.47M |
| October 23, 2025 | 26.5 | 25.32 | 25.32 | 26.5 | 24.78 | 7.06M |
| October 22, 2025 | 26.86 | 26.36 | 26.36 | 27.78 | 25.98 | 4.8M |
| October 21, 2025 | 27 | 26.78 | 26.78 | 27.46 | 26.52 | 3.61M |
| October 20, 2025 | 26.82 | 26.66 | 26.66 | 27.2 | 26.26 | 3.72M |
| October 17, 2025 | 28.04 | 26.26 | 26.26 | 28.56 | 26 | 7.79M |
| October 16, 2025 | 26.28 | 26.72 | 26.72 | 27.7 | 26.02 | 6.06M |
| October 15, 2025 | 26.3 | 26.16 | 26.16 | 26.44 | 25.1 | 7.25M |
| October 14, 2025 | 27.64 | 26.3 | 26.3 | 27.64 | 25.1 | 8.31M |
| October 13, 2025 | 26.84 | 27.02 | 27.02 | 28.4 | 26.4 | 12.53M |
| October 10, 2025 | 29.8 | 29.58 | 29.58 | 30.44 | 28.28 | 5.15M |
| October 09, 2025 | 31.8 | 29.7 | 29.7 | 31.8 | 29.7 | 5.39M |
| October 08, 2025 | 30.66 | 31.6 | 31.6 | 31.7 | 30.28 | 987,513 |
| October 06, 2025 | 31.24 | 31.08 | 31.08 | 31.5 | 30.56 | 526,457 |
| October 03, 2025 | 32.62 | 31.76 | 31.76 | 32.62 | 31.4 | 420,400 |
| October 02, 2025 | 30.98 | 32.62 | 32.62 | 32.62 | 30.86 | 1.95M |
| September 30, 2025 | 29.92 | 30.46 | 30.46 | 30.74 | 29.86 | 4.52M |
| September 29, 2025 | 29.9 | 29.62 | 29.62 | 30.22 | 28.7 | 8.4M |
| 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 |