23.00
-0.46(-1.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.46 | 23 | 23 | 23.62 | 23 | 7.34M |
| August 15, 2025 | 24.4 | 23.46 | 23.46 | 24.42 | 23.28 | 7.22M |
| August 14, 2025 | 24.5 | 24.58 | 24.58 | 24.86 | 24.32 | 4.9M |
| August 13, 2025 | 24.4 | 24.48 | 24.48 | 24.58 | 24.16 | 3.83M |
| August 12, 2025 | 24 | 24.26 | 24.26 | 24.44 | 23.94 | 4.76M |
| August 11, 2025 | 23.7 | 24 | 24 | 24.14 | 23.7 | 5.97M |
| August 08, 2025 | 25.32 | 23.62 | 23.62 | 25.34 | 22.3 | 18.42M |
| August 07, 2025 | 24.4 | 25.7 | 25.7 | 26.1 | 24.4 | 7.36M |
| August 06, 2025 | 24.72 | 24.5 | 24.5 | 25.16 | 24.4 | 4.35M |
| August 05, 2025 | 24.4 | 24.7 | 24.7 | 24.9 | 24.4 | 4.58M |
| August 04, 2025 | 24.38 | 24.6 | 24.6 | 24.78 | 24.16 | 2.83M |
| August 01, 2025 | 24.9 | 24.4 | 24.4 | 25.1 | 24.25 | 5.89M |
| July 31, 2025 | 25.2 | 24.95 | 24.95 | 25.45 | 24.85 | 3.37M |
| July 30, 2025 | 25.3 | 25.55 | 25.55 | 25.7 | 25 | 3.55M |
| July 29, 2025 | 25.3 | 25.5 | 25.5 | 25.55 | 25 | 4.17M |
| July 28, 2025 | 24.5 | 25.3 | 25.3 | 25.5 | 24.4 | 4.77M |
| July 25, 2025 | 24.6 | 24.4 | 24.4 | 24.95 | 24.4 | 3.94M |
| July 24, 2025 | 24 | 24.6 | 24.6 | 24.65 | 23.8 | 3.85M |
| July 23, 2025 | 23.8 | 24 | 24 | 24.25 | 23.75 | 3.58M |
| July 22, 2025 | 23.6 | 23.8 | 23.8 | 24.25 | 23.6 | 4.1M |
| July 21, 2025 | 23.4 | 23.5 | 23.5 | 23.7 | 23.4 | 2.28M |
| July 18, 2025 | 23.1 | 23.35 | 23.35 | 23.35 | 23 | 1.6M |
| July 17, 2025 | 22.9 | 23.1 | 23.1 | 23.3 | 22.9 | 2.02M |
| July 16, 2025 | 23.2 | 22.9 | 22.9 | 23.4 | 22.85 | 2.18M |
| July 15, 2025 | 22.7 | 23.2 | 23.2 | 23.4 | 22.5 | 5.81M |
| July 14, 2025 | 22.5 | 22.6 | 22.6 | 22.85 | 22.5 | 2.27M |
| July 11, 2025 | 22.7 | 22.5 | 22.5 | 22.85 | 22.45 | 5M |
| July 10, 2025 | 23.45 | 22.7 | 22.7 | 23.5 | 22.4 | 8.67M |
| July 09, 2025 | 23.75 | 23.5 | 23.5 | 23.8 | 23.1 | 4.39M |
| July 08, 2025 | 24.05 | 23.75 | 23.75 | 24.25 | 23.5 | 7.49M |
| July 07, 2025 | 24.6 | 24.15 | 24.15 | 24.7 | 24 | 5.95M |
| July 04, 2025 | 24 | 24.35 | 24.35 | 24.6 | 23.85 | 9.55M |
| July 03, 2025 | 23 | 24.1 | 24.1 | 24.7 | 23 | 10.4M |
| July 02, 2025 | 22 | 22.55 | 22.55 | 22.6 | 22 | 5.84M |
| June 30, 2025 | 22.5 | 22.2 | 22.2 | 22.75 | 22.1 | 5.68M |
| June 27, 2025 | 22.7 | 22.3 | 22.3 | 22.85 | 22.2 | 3.76M |
| June 26, 2025 | 22.3 | 22.5 | 22.5 | 22.6 | 22.2 | 4.12M |
| June 25, 2025 | 22.6 | 22.9 | 22.9 | 23.55 | 22.6 | 5.09M |
| June 24, 2025 | 22.15 | 22.5 | 22.5 | 22.9 | 22.15 | 3.33M |
| June 23, 2025 | 21.45 | 22.1 | 22.1 | 22.15 | 21.2 | 4.18M |
| June 20, 2025 | 21.25 | 21.45 | 21.45 | 21.7 | 21.25 | 5.49M |
| June 19, 2025 | 21.05 | 21.3 | 21.3 | 21.4 | 20.85 | 4.27M |
| June 18, 2025 | 21 | 21.05 | 21.05 | 21.2 | 20.9 | 2.67M |
| June 17, 2025 | 21.2 | 21.2 | 21.2 | 21.3 | 21 | 2.16M |
| June 16, 2025 | 20.9 | 21.1 | 21.1 | 21.35 | 20.8 | 4.18M |
| June 13, 2025 | 20.8 | 20.95 | 20.95 | 21.15 | 20.55 | 3.14M |
| June 12, 2025 | 20.3 | 20.65 | 20.65 | 20.8 | 20.3 | 5.49M |
| June 11, 2025 | 20.4 | 20.55 | 20.55 | 20.75 | 20.25 | 2.95M |
| June 10, 2025 | 20.4 | 20.35 | 20.35 | 20.55 | 20.25 | 2.17M |
| June 09, 2025 | 19.86 | 20.25 | 20.25 | 20.35 | 19.86 | 2.6M |
| June 06, 2025 | 20.1 | 19.98 | 19.98 | 20.35 | 19.92 | 5.51M |
| June 05, 2025 | 19.86 | 20.2 | 20.2 | 20.3 | 19.82 | 3.33M |
| June 04, 2025 | 20 | 19.88 | 19.88 | 20.15 | 19.86 | 2.16M |
| June 03, 2025 | 19.52 | 20.05 | 20.05 | 20.15 | 19.44 | 5.49M |
| June 02, 2025 | 19.4 | 19.42 | 19.42 | 19.44 | 19.04 | 2.61M |
| May 30, 2025 | 19.4 | 19.66 | 19.66 | 19.84 | 19.4 | 5.91M |
| May 29, 2025 | 19.54 | 19.54 | 19.54 | 19.7 | 19.32 | 2.44M |
| May 28, 2025 | 19.5 | 19.54 | 19.54 | 19.86 | 19.4 | 1.5M |
| May 27, 2025 | 19.6 | 19.58 | 19.58 | 19.76 | 19.5 | 1.77M |
| May 26, 2025 | 19.22 | 19.6 | 19.6 | 19.74 | 19.22 | 2.67M |