22.96
-0.28(-1.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.06 | 22.96 | 22.96 | 23.62 | 22.64 | 448,546 |
| September 25, 2025 | 23.4 | 23.24 | 23.24 | 23.8 | 23.18 | 446,616 |
| September 24, 2025 | 25.06 | 23.76 | 23.76 | 25.06 | 23.66 | 344,135 |
| September 23, 2025 | 24.84 | 24.3 | 24.3 | 24.84 | 24.08 | 373,207 |
| September 22, 2025 | 25.6 | 24.84 | 24.84 | 25.6 | 24.68 | 492,011 |
| September 19, 2025 | 26.18 | 25.5 | 25.5 | 26.26 | 25.18 | 3.85M |
| September 18, 2025 | 25 | 25.98 | 25.98 | 25.98 | 24.9 | 470,309 |
| September 17, 2025 | 24.9 | 25.1 | 25.1 | 25.1 | 24.24 | 337,554 |
| September 16, 2025 | 25.8 | 25.1 | 25.1 | 25.8 | 24.7 | 336,799 |
| September 15, 2025 | 26.1 | 25.8 | 25.8 | 26.26 | 25.4 | 289,782 |
| September 12, 2025 | 25.9 | 25.42 | 25.42 | 26.18 | 25.4 | 251,522 |
| September 11, 2025 | 25 | 25.9 | 25.9 | 25.9 | 24.76 | 337,148 |
| September 10, 2025 | 26.1 | 25.84 | 25.84 | 26.16 | 25.32 | 364,762 |
| September 09, 2025 | 26.38 | 26.18 | 26.18 | 26.38 | 25.88 | 421,360 |
| September 08, 2025 | 25.46 | 26.36 | 26.36 | 26.6 | 25.46 | 906,989 |
| September 05, 2025 | 25.02 | 25.4 | 25.4 | 25.46 | 24.42 | 438,024 |
| September 04, 2025 | 25.1 | 24.78 | 24.78 | 25.1 | 23.74 | 560,757 |
| September 03, 2025 | 25.08 | 25.04 | 25.04 | 25.28 | 24.7 | 451,568 |
| September 02, 2025 | 24.5 | 25.08 | 25.08 | 25.48 | 24.5 | 776,301 |
| September 01, 2025 | 23 | 24.2 | 24.2 | 24.2 | 23 | 626,951 |
| August 29, 2025 | 22.52 | 23 | 23 | 23.32 | 22.16 | 662,791 |
| August 28, 2025 | 22.9 | 22.3 | 22.3 | 22.9 | 21.92 | 786,786 |
| August 27, 2025 | 23.6 | 22.9 | 22.9 | 23.78 | 22.52 | 888,745 |
| August 26, 2025 | 23.48 | 23.72 | 23.72 | 24 | 23.34 | 666,058 |
| August 25, 2025 | 23.86 | 23.6 | 23.6 | 24.16 | 23.42 | 579,211 |
| August 22, 2025 | 23.6 | 23.86 | 23.86 | 24 | 23.44 | 567,293 |
| August 21, 2025 | 23.48 | 23.6 | 23.6 | 24.48 | 23.38 | 563,840 |
| August 20, 2025 | 24.02 | 23.38 | 23.38 | 24.02 | 22.76 | 448,578 |
| August 19, 2025 | 24.38 | 23.66 | 23.66 | 24.4 | 23.56 | 397,570 |
| August 18, 2025 | 22.64 | 23.7 | 23.7 | 24.28 | 22.62 | 642,261 |
| August 15, 2025 | 22.2 | 22.44 | 22.44 | 22.62 | 21.88 | 632,295 |
| August 14, 2025 | 22.6 | 22.28 | 22.28 | 22.68 | 22.06 | 357,968 |
| August 13, 2025 | 22.18 | 22.36 | 22.36 | 22.68 | 22 | 1.03M |
| August 12, 2025 | 22.78 | 21.68 | 21.68 | 22.78 | 21.52 | 571,346 |
| August 11, 2025 | 22.42 | 22.18 | 22.18 | 22.82 | 21.92 | 604,112 |
| August 08, 2025 | 22.82 | 22.42 | 22.42 | 23.04 | 22 | 464,699 |
| August 07, 2025 | 22.7 | 22.5 | 22.5 | 23.12 | 22.08 | 243,999 |
| August 06, 2025 | 23.62 | 22.7 | 22.7 | 23.62 | 22.42 | 585,621 |
| August 05, 2025 | 22.68 | 23.34 | 23.34 | 23.34 | 22.2 | 1.36M |
| August 04, 2025 | 23.4 | 22.52 | 22.52 | 23.4 | 22 | 824,586 |
| August 01, 2025 | 24.15 | 22.75 | 22.75 | 24.15 | 22.4 | 700,244 |
| July 31, 2025 | 24 | 23.7 | 23.7 | 24.25 | 23.4 | 735,682 |
| July 30, 2025 | 25 | 24.3 | 24.3 | 25.2 | 24.05 | 1.58M |
| July 29, 2025 | 25 | 24.4 | 24.4 | 25 | 24.2 | 842,067 |
| July 28, 2025 | 23.45 | 24.55 | 24.55 | 25.1 | 22.75 | 1.33M |
| July 25, 2025 | 22.35 | 22.8 | 22.8 | 23.65 | 22.35 | 943,136 |
| July 24, 2025 | 22.9 | 22.35 | 22.35 | 22.9 | 21.95 | 890,377 |
| July 23, 2025 | 21.3 | 23 | 23 | 23.3 | 20.5 | 1.82M |
| July 22, 2025 | 21.8 | 20.9 | 20.9 | 21.8 | 20.9 | 411,702 |
| July 21, 2025 | 21.65 | 21.35 | 21.35 | 21.65 | 20.95 | 312,261 |
| July 18, 2025 | 21.2 | 21.65 | 21.65 | 22 | 21.2 | 457,611 |
| July 17, 2025 | 20.7 | 21.7 | 21.7 | 21.8 | 20.65 | 1.25M |
| July 16, 2025 | 20.6 | 20.5 | 20.5 | 20.6 | 19.9 | 246,846 |
| July 15, 2025 | 20.2 | 20.25 | 20.25 | 20.4 | 19.88 | 386,185 |
| July 14, 2025 | 20.2 | 19.98 | 19.98 | 20.2 | 19.62 | 317,631 |
| July 11, 2025 | 19.82 | 19.68 | 19.68 | 20.15 | 19.62 | 270,526 |
| July 10, 2025 | 19.98 | 19.82 | 19.82 | 19.98 | 19.3 | 330,757 |
| July 09, 2025 | 19.7 | 19.86 | 19.86 | 19.98 | 19.32 | 280,245 |
| July 08, 2025 | 21.8 | 19.48 | 19.48 | 21.8 | 19.46 | 467,100 |
| July 07, 2025 | 20.2 | 20.5 | 20.5 | 20.7 | 20.2 | 163,192 |