31.00
+0.06(+0.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.1 | 31 | 31 | 31.48 | 30.4 | 56.57M |
| August 15, 2025 | 30.72 | 30.94 | 30.94 | 31.18 | 30.44 | 46.9M |
| August 14, 2025 | 31.4 | 30.82 | 30.82 | 32.16 | 30.62 | 64.39M |
| August 13, 2025 | 29.9 | 30.8 | 30.8 | 31 | 29.42 | 62.61M |
| August 12, 2025 | 29.84 | 29.56 | 29.56 | 29.84 | 28.92 | 40.94M |
| August 11, 2025 | 29.72 | 29.72 | 29.72 | 30.04 | 29.34 | 50.33M |
| August 08, 2025 | 29.9 | 29.36 | 29.36 | 30.14 | 29.18 | 55.19M |
| August 07, 2025 | 31.66 | 30.02 | 30.02 | 31.74 | 29.82 | 73.53M |
| August 06, 2025 | 31.86 | 31.62 | 31.62 | 32.04 | 31.2 | 33.47M |
| August 05, 2025 | 31.88 | 31.86 | 31.86 | 31.96 | 30.94 | 35.55M |
| August 04, 2025 | 31.08 | 31.22 | 31.22 | 31.56 | 30.22 | 47.59M |
| August 01, 2025 | 32.05 | 31.35 | 31.35 | 32.95 | 31.1 | 48.1M |
| July 31, 2025 | 32.45 | 32.2 | 32.2 | 33.3 | 31.75 | 68.16M |
| July 30, 2025 | 33.4 | 33.4 | 33.4 | 35.6 | 32.25 | 124.59M |
| July 29, 2025 | 32 | 33.6 | 33.6 | 33.75 | 31.7 | 72.74M |
| July 28, 2025 | 31.85 | 32 | 32 | 32.1 | 31.05 | 50.59M |
| July 25, 2025 | 30 | 31.5 | 31.5 | 32.4 | 29.8 | 90.1M |
| July 24, 2025 | 28.8 | 29.85 | 29.85 | 30.15 | 28.45 | 69.29M |
| July 23, 2025 | 28.8 | 28.75 | 28.75 | 30.1 | 28.3 | 118.24M |
| July 22, 2025 | 28 | 28 | 28 | 28.65 | 27.75 | 43.32M |
| July 21, 2025 | 28.95 | 28 | 28 | 28.95 | 27.7 | 39.48M |
| July 18, 2025 | 28.55 | 28.55 | 28.55 | 28.9 | 28.1 | 37.97M |
| July 17, 2025 | 27.3 | 28.3 | 28.3 | 28.65 | 27.3 | 57.93M |
| July 16, 2025 | 27.45 | 27.2 | 27.2 | 27.75 | 27 | 39.04M |
| July 15, 2025 | 26.75 | 27.3 | 27.3 | 27.3 | 26.5 | 46.66M |
| July 14, 2025 | 26.9 | 26.75 | 26.75 | 27.1 | 26.35 | 38.43M |
| July 11, 2025 | 26.15 | 26.65 | 26.65 | 27.5 | 26.15 | 94.8M |
| July 10, 2025 | 25.9 | 25.7 | 25.7 | 26.3 | 25.6 | 21.15M |
| July 09, 2025 | 25.5 | 25.9 | 25.9 | 26.2 | 25.3 | 40.3M |
| July 08, 2025 | 24.8 | 25.7 | 25.7 | 25.8 | 24.65 | 48.01M |
| July 07, 2025 | 26 | 25.05 | 25.05 | 26.2 | 24.5 | 47.9M |
| July 04, 2025 | 25.7 | 26.2 | 26.2 | 26.3 | 25.2 | 37.03M |
| July 03, 2025 | 25.65 | 25.8 | 25.8 | 26 | 25.4 | 33.78M |
| July 02, 2025 | 26 | 25.65 | 25.65 | 26.6 | 25.4 | 37.49M |
| June 30, 2025 | 24.95 | 25.65 | 25.65 | 26 | 24.7 | 27.34M |
| June 27, 2025 | 25 | 25.15 | 25.15 | 25.35 | 24.55 | 37.45M |
| June 26, 2025 | 25.5 | 25 | 25 | 25.65 | 24.6 | 37.61M |
| June 25, 2025 | 25.6 | 25.7 | 25.7 | 26 | 25.3 | 30.1M |
| June 24, 2025 | 24.8 | 25.4 | 25.4 | 25.5 | 24.5 | 47.3M |
| June 23, 2025 | 23.95 | 24.5 | 24.5 | 24.8 | 23.1 | 48.83M |
| June 20, 2025 | 24.15 | 24.1 | 24.1 | 24.35 | 23.85 | 31.91M |
| June 19, 2025 | 24.9 | 24.1 | 24.1 | 25.4 | 23.7 | 48.29M |
| June 18, 2025 | 25.6 | 24.85 | 24.85 | 25.95 | 24.6 | 48.07M |
| June 17, 2025 | 26.7 | 25.7 | 25.7 | 27.1 | 25.45 | 67.67M |
| June 16, 2025 | 27 | 26.5 | 26.5 | 27 | 25.95 | 162.29M |
| June 13, 2025 | 27.75 | 28 | 28 | 29.3 | 27.35 | 76.73M |
| June 12, 2025 | 26.7 | 27.75 | 27.75 | 28.05 | 26.65 | 48.46M |
| June 11, 2025 | 26.8 | 26.65 | 26.65 | 27.05 | 26.25 | 32.49M |
| June 10, 2025 | 26.2 | 26.55 | 26.55 | 27.2 | 25.95 | 45.44M |
| June 09, 2025 | 25.05 | 26 | 26 | 26.25 | 25.05 | 52.72M |
| June 06, 2025 | 24.95 | 24.65 | 24.65 | 25.15 | 24.5 | 30.48M |
| June 05, 2025 | 25.6 | 24.9 | 24.9 | 25.7 | 24.5 | 33.12M |
| June 04, 2025 | 24.7 | 25.2 | 25.2 | 25.75 | 24.6 | 43.82M |
| June 03, 2025 | 25.35 | 24.7 | 24.7 | 25.55 | 24.5 | 32.81M |
| June 02, 2025 | 24.65 | 24.95 | 24.95 | 25 | 24.2 | 16.1M |
| May 30, 2025 | 25.65 | 24.95 | 24.95 | 25.75 | 24.85 | 41.88M |
| May 29, 2025 | 23.6 | 25.75 | 25.75 | 25.9 | 23.6 | 104.56M |
| May 28, 2025 | 23.7 | 23.4 | 23.4 | 23.9 | 23.3 | 17.85M |
| May 27, 2025 | 23.3 | 23.7 | 23.7 | 24.1 | 23.2 | 25.54M |
| May 26, 2025 | 23.75 | 23.1 | 23.1 | 23.9 | 22.95 | 21.64M |