22.54
-0.62(-2.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.5 | 23.16 | 23.16 | 23.5 | 22.88 | 2.47M |
| December 03, 2025 | 23.7 | 23.28 | 23.28 | 23.7 | 22.7 | 732,193 |
| December 02, 2025 | 23.5 | 23.86 | 23.86 | 24.36 | 23.5 | 279,889 |
| December 01, 2025 | 24.92 | 24.24 | 24.24 | 24.92 | 23.78 | 492,630 |
| November 28, 2025 | 25.6 | 25.08 | 25.08 | 25.72 | 24.94 | 451,002 |
| November 27, 2025 | 25.04 | 25.32 | 25.32 | 25.74 | 24.7 | 555,686 |
| November 26, 2025 | 24.62 | 24.9 | 24.9 | 25.8 | 24.62 | 283,922 |
| November 25, 2025 | 24.5 | 24.62 | 24.62 | 25.16 | 24.44 | 412,652 |
| November 24, 2025 | 23.8 | 24.78 | 24.78 | 25 | 23.8 | 438,306 |
| November 21, 2025 | 25.86 | 23.7 | 23.7 | 25.86 | 23.64 | 887,726 |
| November 20, 2025 | 27.1 | 25.92 | 25.92 | 27.1 | 25.64 | 341,410 |
| November 19, 2025 | 26.64 | 26.44 | 26.44 | 26.78 | 25.88 | 652,280 |
| November 18, 2025 | 27.54 | 26.68 | 26.68 | 28 | 26.4 | 934,110 |
| November 17, 2025 | 27 | 27.5 | 27.5 | 27.5 | 26.34 | 887,890 |
| November 14, 2025 | 24.86 | 26.5 | 26.5 | 26.5 | 24.44 | 5.7M |
| November 13, 2025 | 24.86 | 24.86 | 24.86 | 25 | 24.3 | 340,532 |
| November 12, 2025 | 23.98 | 24.86 | 24.86 | 25.22 | 23.96 | 839,930 |
| November 11, 2025 | 23.84 | 24 | 24 | 24.06 | 23.76 | 351,959 |
| November 10, 2025 | 23.5 | 23.84 | 23.84 | 23.98 | 23.36 | 427,196 |
| November 07, 2025 | 23.2 | 23.46 | 23.46 | 23.76 | 23.1 | 515,560 |
| November 06, 2025 | 23.84 | 23.86 | 23.86 | 23.9 | 23.28 | 438,744 |
| November 05, 2025 | 23.08 | 23.7 | 23.7 | 23.9 | 22.8 | 266,462 |
| November 04, 2025 | 24 | 23.4 | 23.4 | 24.26 | 22.74 | 812,886 |
| November 03, 2025 | 23.9 | 24.12 | 24.12 | 24.16 | 23.28 | 670,352 |
| October 31, 2025 | 24.08 | 23.66 | 23.66 | 24.14 | 23.42 | 443,035 |
| October 30, 2025 | 23.6 | 23.88 | 23.88 | 24.06 | 23.1 | 967,139 |
| October 28, 2025 | 24.28 | 24.18 | 24.18 | 24.52 | 23.68 | 627,284 |
| October 27, 2025 | 23.22 | 24.06 | 24.06 | 24.2 | 23.08 | 767,730 |
| October 26, 2025 | 23.22 | 24.06 | 24.06 | 24.2 | 23.08 | 767,730 |
| October 24, 2025 | 24 | 23.08 | 23.08 | 24.18 | 23.08 | 466,102 |
| October 23, 2025 | 24.12 | 23.6 | 23.6 | 24.12 | 23.22 | 710,899 |
| October 22, 2025 | 24.88 | 24.26 | 24.26 | 25.2 | 24 | 574,805 |
| October 21, 2025 | 24.94 | 24.66 | 24.66 | 25.3 | 24.48 | 662,187 |
| October 20, 2025 | 25 | 24.64 | 24.64 | 25 | 24.26 | 508,079 |
| October 17, 2025 | 24.46 | 24 | 24 | 25.18 | 23.9 | 1.03M |
| October 16, 2025 | 24.08 | 24.46 | 24.46 | 25.08 | 24.08 | 535,593 |
| October 15, 2025 | 23.8 | 24.06 | 24.06 | 24.06 | 23.34 | 564,825 |
| October 14, 2025 | 25 | 23.36 | 23.36 | 25 | 23.26 | 823,747 |
| October 13, 2025 | 24.4 | 24.2 | 24.2 | 24.48 | 23.7 | 560,172 |
| October 10, 2025 | 24.66 | 24.6 | 24.6 | 24.86 | 24.16 | 850,221 |
| October 09, 2025 | 25.12 | 24.74 | 24.74 | 25.12 | 24.22 | 892,707 |
| October 08, 2025 | 25.2 | 25.46 | 25.46 | 25.46 | 24.78 | 252,047 |
| October 06, 2025 | 24.62 | 25.34 | 25.34 | 25.34 | 24.26 | 284,634 |
| October 03, 2025 | 24.4 | 24.88 | 24.88 | 24.88 | 24.1 | 218,595 |
| October 02, 2025 | 24.3 | 24.62 | 24.62 | 24.62 | 24.02 | 325,269 |
| September 30, 2025 | 23.36 | 24.3 | 24.3 | 24.34 | 23.36 | 475,091 |
| September 29, 2025 | 22.8 | 23.38 | 23.38 | 23.5 | 22.8 | 584,822 |
| 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 |