25.02
+0.42(+1.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 24.78 | 25.02 | 25.02 | 25.1 | 24.18 | 5.3M |
| September 26, 2025 | 25.62 | 24.6 | 24.6 | 26.12 | 24.44 | 20.13M |
| September 25, 2025 | 26.6 | 26.12 | 26.12 | 26.86 | 25.9 | 6.15M |
| September 24, 2025 | 26.2 | 26.38 | 26.38 | 26.54 | 26.06 | 4.53M |
| September 23, 2025 | 27.36 | 26.26 | 26.26 | 27.58 | 25.98 | 10.66M |
| September 22, 2025 | 27.9 | 27.36 | 27.36 | 28.26 | 27.14 | 5.86M |
| September 19, 2025 | 28.42 | 27.7 | 27.7 | 28.62 | 27.42 | 6.99M |
| September 18, 2025 | 27.94 | 28.4 | 28.4 | 28.68 | 27.4 | 11.29M |
| September 17, 2025 | 28.5 | 27.52 | 27.52 | 28.5 | 26.9 | 9.86M |
| September 16, 2025 | 29 | 28.24 | 28.24 | 29 | 27.5 | 9.34M |
| September 15, 2025 | 27.36 | 28.8 | 28.8 | 29 | 27.36 | 19.48M |
| September 12, 2025 | 27 | 27.26 | 27.26 | 27.52 | 26.34 | 11.6M |
| September 11, 2025 | 25.8 | 26.62 | 26.62 | 27.1 | 24.9 | 18.79M |
| September 10, 2025 | 27.88 | 27.08 | 27.08 | 27.98 | 26.58 | 10.13M |
| September 09, 2025 | 26.44 | 27.46 | 27.46 | 28.06 | 26.12 | 20.99M |
| September 08, 2025 | 24.34 | 26.44 | 26.44 | 26.44 | 24.34 | 25.6M |
| September 05, 2025 | 22.72 | 24.16 | 24.16 | 24.18 | 22.4 | 16.18M |
| September 04, 2025 | 23.88 | 22.56 | 22.56 | 23.88 | 22.24 | 10.42M |
| September 03, 2025 | 23.7 | 23.66 | 23.66 | 24.08 | 23.16 | 7.95M |
| September 02, 2025 | 23.78 | 23.62 | 23.62 | 24.2 | 23.24 | 10.86M |
| September 01, 2025 | 21.84 | 23.88 | 23.88 | 23.88 | 21.84 | 18.5M |
| August 29, 2025 | 21.98 | 21.74 | 21.74 | 22.06 | 21.4 | 8.77M |
| August 28, 2025 | 21.68 | 21.6 | 21.6 | 22.32 | 20.88 | 17.38M |
| August 27, 2025 | 22.16 | 21.24 | 21.24 | 22.2 | 21.16 | 14.23M |
| August 26, 2025 | 21.64 | 21.44 | 21.44 | 21.64 | 21 | 8.81M |
| August 25, 2025 | 20.98 | 21.54 | 21.54 | 21.66 | 20.76 | 10.14M |
| August 22, 2025 | 20.84 | 20.66 | 20.66 | 20.96 | 20.36 | 7.68M |
| August 21, 2025 | 20.9 | 20.76 | 20.76 | 21.14 | 20.5 | 5.31M |
| August 20, 2025 | 21.3 | 20.84 | 20.84 | 21.34 | 20.38 | 11.99M |
| August 19, 2025 | 21.46 | 21.56 | 21.56 | 21.84 | 21.2 | 10.36M |
| August 18, 2025 | 21.74 | 21.46 | 21.46 | 22.84 | 21.38 | 24.73M |
| August 15, 2025 | 19.99 | 21.7 | 21.7 | 21.76 | 19.82 | 19.46M |
| August 14, 2025 | 20.22 | 19.96 | 19.96 | 20.56 | 19.77 | 8.34M |
| August 13, 2025 | 19.78 | 20.2 | 20.2 | 20.42 | 19.58 | 15.26M |
| August 12, 2025 | 20.8 | 19.77 | 19.77 | 21.16 | 19.53 | 30.85M |
| August 11, 2025 | 18.78 | 19.34 | 19.34 | 19.39 | 18.65 | 8.53M |
| August 08, 2025 | 18.35 | 18.72 | 18.72 | 18.81 | 18.12 | 7.33M |
| August 07, 2025 | 18.8 | 18.45 | 18.45 | 18.83 | 18.16 | 8.5M |
| August 06, 2025 | 19.13 | 18.89 | 18.89 | 19.15 | 18.74 | 7.26M |
| August 05, 2025 | 18.89 | 19.08 | 19.08 | 19.12 | 18.3 | 7.82M |
| August 04, 2025 | 18.79 | 18.6 | 18.6 | 18.79 | 18.1 | 7.32M |
| August 01, 2025 | 19.16 | 18.84 | 18.84 | 19.78 | 18.62 | 11.41M |
| July 31, 2025 | 19.8 | 19.16 | 19.16 | 19.96 | 18.96 | 14.95M |
| July 30, 2025 | 19.36 | 19.78 | 19.78 | 20.7 | 19.02 | 30.34M |
| July 29, 2025 | 19.48 | 19.32 | 19.32 | 19.96 | 18.88 | 20.86M |
| July 28, 2025 | 19.02 | 19.04 | 19.04 | 19.16 | 18.6 | 8.9M |
| July 25, 2025 | 18.5 | 18.82 | 18.82 | 19.42 | 18.5 | 13.84M |
| July 24, 2025 | 18.02 | 18.5 | 18.5 | 18.64 | 18.02 | 7.74M |
| July 23, 2025 | 18.24 | 18.26 | 17.91 | 18.66 | 18.08 | 8.79M |
| July 22, 2025 | 18.32 | 18.12 | 17.77 | 18.74 | 18.02 | 9.88M |
| July 21, 2025 | 18.36 | 18.3 | 17.95 | 18.46 | 17.86 | 8.1M |
| July 18, 2025 | 18.48 | 18.22 | 17.87 | 18.58 | 17.98 | 9.31M |
| July 17, 2025 | 18.32 | 18.48 | 18.13 | 18.66 | 18.14 | 10.09M |
| July 16, 2025 | 17.08 | 18.28 | 18.28 | 18.64 | 16.96 | 26.78M |
| July 15, 2025 | 17.34 | 17.08 | 17.08 | 17.34 | 16.94 | 6.37M |
| July 14, 2025 | 17.06 | 17.32 | 17.32 | 17.38 | 16.9 | 7.47M |
| July 11, 2025 | 16.92 | 17.02 | 17.02 | 17.26 | 16.92 | 6.71M |
| July 10, 2025 | 17 | 16.92 | 16.92 | 17.16 | 16.76 | 4.68M |
| July 09, 2025 | 16.86 | 16.8 | 16.8 | 17.14 | 16.68 | 4.97M |
| July 08, 2025 | 16.7 | 16.9 | 16.9 | 16.98 | 16.64 | 3.12M |