23.20
-0.46(-1.94%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 20.55 | 20.8 | 20.8 | 20.85 | 20.55 | 259,230 |
| July 03, 2025 | 20.8 | 20.85 | 20.85 | 21.4 | 20.45 | 478,604 |
| July 02, 2025 | 20.8 | 20.65 | 20.65 | 20.9 | 20.4 | 324,658 |
| June 30, 2025 | 20.7 | 20.8 | 20.8 | 21.15 | 20.25 | 446,028 |
| June 27, 2025 | 20.35 | 20.65 | 20.65 | 20.65 | 19.68 | 569,008 |
| June 26, 2025 | 20.05 | 20.35 | 20.35 | 20.45 | 19.68 | 712,658 |
| June 25, 2025 | 19.4 | 20.1 | 20.1 | 20.25 | 19.12 | 1.35M |
| June 24, 2025 | 18.96 | 19.24 | 19.24 | 19.48 | 18.6 | 446,647 |
| June 23, 2025 | 18.8 | 18.8 | 18.8 | 18.84 | 18.24 | 436,038 |
| June 20, 2025 | 19.22 | 18.5 | 18.5 | 19.22 | 18.4 | 370,021 |
| June 19, 2025 | 19.68 | 18.94 | 18.94 | 19.68 | 18.58 | 496,670 |
| June 18, 2025 | 19.14 | 19.36 | 19.36 | 19.36 | 18.84 | 594,509 |
| June 17, 2025 | 20.2 | 19.18 | 19.18 | 20.85 | 19 | 591,072 |
| June 16, 2025 | 19.48 | 19.94 | 19.94 | 19.94 | 19.14 | 386,175 |
| June 13, 2025 | 20.25 | 19.44 | 19.44 | 20.25 | 19.16 | 583,000 |
| June 12, 2025 | 19 | 20.4 | 20.4 | 20.55 | 19 | 853,500 |
| June 11, 2025 | 20.05 | 20.15 | 20.15 | 20.15 | 19.6 | 1.19M |
| June 10, 2025 | 19.74 | 19.88 | 19.88 | 20.35 | 19.32 | 705,000 |
| June 09, 2025 | 18.72 | 19.48 | 19.48 | 19.48 | 18.7 | 888,060 |
| June 06, 2025 | 18.64 | 18.76 | 18.76 | 18.76 | 18.36 | 285,500 |
| June 05, 2025 | 19 | 18.66 | 18.66 | 19 | 18.44 | 491,644 |
| June 04, 2025 | 19.06 | 18.86 | 18.86 | 19.4 | 18.74 | 434,000 |
| June 03, 2025 | 18.8 | 19.06 | 18.95 | 19.06 | 18.58 | 423,500 |
| June 02, 2025 | 18.78 | 18.86 | 18.75 | 18.96 | 18.22 | 521,195 |
| May 30, 2025 | 18.56 | 19.04 | 18.93 | 19.12 | 18.38 | 479,159 |
| May 29, 2025 | 18.08 | 18.66 | 18.55 | 18.68 | 18.04 | 578,671 |
| May 28, 2025 | 19 | 18.16 | 18.06 | 19 | 18.06 | 496,200 |
| May 27, 2025 | 18.66 | 18.76 | 18.65 | 18.78 | 18.5 | 210,600 |