23.00
+0.3(+1.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23 | 23 | 23 | 23.68 | 22.46 | 2.27M |
| August 15, 2025 | 21.04 | 22.7 | 22.7 | 22.98 | 20.94 | 2.71M |
| August 14, 2025 | 21.06 | 21.18 | 21.18 | 21.8 | 20.74 | 1.35M |
| August 13, 2025 | 20.5 | 21.06 | 21.06 | 21.26 | 20.42 | 1.13M |
| August 12, 2025 | 21.02 | 20.5 | 20.5 | 21.58 | 20.06 | 1.46M |
| August 11, 2025 | 20.1 | 21 | 21 | 21.24 | 19.22 | 3.05M |
| August 08, 2025 | 20 | 20.02 | 20.02 | 20.22 | 19.43 | 1.54M |
| August 07, 2025 | 21.56 | 20.08 | 20.08 | 21.56 | 19.66 | 2.26M |
| August 06, 2025 | 21.78 | 21.1 | 21.1 | 21.78 | 20.64 | 1.99M |
| August 05, 2025 | 20.54 | 21.66 | 21.66 | 21.74 | 20.06 | 3.01M |
| August 04, 2025 | 19.5 | 20.46 | 20.46 | 20.46 | 18.51 | 3.25M |
| August 01, 2025 | 21.65 | 19.58 | 19.58 | 22 | 19.5 | 7.21M |
| July 31, 2025 | 23.75 | 21.65 | 21.65 | 23.8 | 21.35 | 3.54M |
| July 30, 2025 | 24.8 | 23.75 | 23.75 | 25.45 | 23 | 2.71M |
| July 29, 2025 | 23.25 | 24.8 | 24.8 | 25.05 | 22.4 | 3.17M |
| July 28, 2025 | 24.05 | 23.25 | 23.25 | 24.1 | 22.9 | 2.34M |
| July 25, 2025 | 25.4 | 24.2 | 24.2 | 25.4 | 23.4 | 2.1M |
| July 24, 2025 | 24 | 24.7 | 24.7 | 25.1 | 24 | 1.72M |
| July 23, 2025 | 24.9 | 23.85 | 23.85 | 24.9 | 23.6 | 1.25M |
| July 22, 2025 | 24.3 | 24.35 | 24.35 | 25.3 | 23.85 | 1.8M |
| July 21, 2025 | 24.85 | 24.45 | 24.45 | 25.2 | 24 | 1.63M |
| July 18, 2025 | 24.2 | 24.85 | 24.85 | 24.9 | 23.5 | 1.93M |
| July 17, 2025 | 22.35 | 24.15 | 24.15 | 24.95 | 22.35 | 4.9M |
| July 16, 2025 | 21.85 | 22.4 | 22.4 | 23.6 | 21.8 | 3.6M |
| July 15, 2025 | 21.05 | 21.75 | 21.75 | 22.7 | 20.8 | 3.61M |
| July 14, 2025 | 21.3 | 20.8 | 20.8 | 21.4 | 20.45 | 1.56M |
| July 11, 2025 | 22.45 | 21.3 | 21.3 | 22.5 | 20.85 | 1.8M |
| July 10, 2025 | 21.7 | 21.6 | 21.6 | 22.55 | 20.5 | 3.55M |
| July 09, 2025 | 21.8 | 21.7 | 21.7 | 22.1 | 21.1 | 2.27M |
| July 08, 2025 | 21.65 | 21.85 | 21.85 | 22.15 | 20.65 | 3.37M |
| July 07, 2025 | 21.05 | 21.5 | 21.5 | 21.65 | 20.2 | 2M |
| July 04, 2025 | 21.85 | 21 | 21 | 22.5 | 20.95 | 4.02M |
| July 03, 2025 | 21.55 | 21.85 | 21.85 | 22.4 | 20.9 | 2.52M |
| July 02, 2025 | 23.2 | 21.3 | 21.3 | 24.3 | 20.6 | 4.48M |
| June 30, 2025 | 23.1 | 23.1 | 23.1 | 23.8 | 21.75 | 1.84M |
| June 27, 2025 | 24 | 23.1 | 23.1 | 24.05 | 22.6 | 1.29M |
| June 26, 2025 | 23.25 | 23.35 | 23.35 | 23.6 | 22.1 | 1.9M |
| June 25, 2025 | 23.5 | 23.6 | 23.6 | 24.5 | 23 | 2.33M |
| June 24, 2025 | 23.5 | 23.5 | 23.5 | 23.8 | 22.8 | 1.27M |
| June 23, 2025 | 23.15 | 23.5 | 23.5 | 23.8 | 22.45 | 1.6M |
| June 20, 2025 | 24.15 | 23.15 | 23.15 | 24.15 | 22.4 | 3.94M |
| June 19, 2025 | 24.6 | 24.15 | 24.15 | 25.6 | 23.75 | 4.04M |
| June 18, 2025 | 21.2 | 24.3 | 24.3 | 25 | 21.2 | 8.78M |
| June 17, 2025 | 24.55 | 21.8 | 21.8 | 25.25 | 21.3 | 5.91M |
| June 16, 2025 | 23.35 | 24.45 | 24.45 | 24.8 | 22.3 | 5.25M |
| June 13, 2025 | 23.3 | 23.3 | 23.3 | 23.95 | 22.6 | 2.78M |
| June 12, 2025 | 21.1 | 23.25 | 23.25 | 24.2 | 21.1 | 6.5M |
| June 11, 2025 | 20.15 | 21.6 | 21.6 | 21.85 | 19.52 | 4.71M |
| June 10, 2025 | 19.84 | 20 | 20 | 20.5 | 19.1 | 3.42M |
| June 09, 2025 | 19.26 | 19.7 | 19.7 | 20.25 | 18.8 | 2.6M |
| June 06, 2025 | 19.26 | 19.2 | 19.2 | 19.26 | 18.38 | 2.02M |
| June 05, 2025 | 19.8 | 19.06 | 19.06 | 19.9 | 18.84 | 2.86M |
| June 04, 2025 | 21.45 | 19.62 | 19.62 | 21.8 | 19.3 | 4.82M |
| June 03, 2025 | 21.65 | 21.15 | 21.15 | 22.35 | 20.5 | 2.24M |
| June 02, 2025 | 20.1 | 21.4 | 21.4 | 21.7 | 19.88 | 2.38M |
| May 30, 2025 | 20.15 | 20.35 | 20.35 | 20.6 | 19.56 | 3.72M |
| May 29, 2025 | 19.88 | 20.15 | 20.15 | 20.7 | 19.7 | 2.19M |
| May 28, 2025 | 20.9 | 19.88 | 19.88 | 21.25 | 19.38 | 3.48M |
| May 27, 2025 | 21.2 | 20.9 | 20.9 | 22.35 | 20.6 | 3.75M |
| May 26, 2025 | 21.2 | 21.2 | 21.2 | 21.7 | 20.3 | 2.48M |