31.70
+0.38(+1.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.5 | 31.7 | 31.7 | 32.18 | 31.12 | 2.27M |
| January 13, 2026 | 30.98 | 31.32 | 31.32 | 31.54 | 30.78 | 1.83M |
| January 12, 2026 | 30.7 | 30.86 | 30.86 | 31.5 | 30.24 | 3.38M |
| January 09, 2026 | 30.12 | 30.5 | 30.5 | 30.58 | 29.6 | 1.31M |
| January 08, 2026 | 30.02 | 30.02 | 30.02 | 30.22 | 29.52 | 1.19M |
| January 07, 2026 | 29.5 | 30 | 30 | 30.28 | 29.3 | 2.3M |
| January 06, 2026 | 29.02 | 29.4 | 29.4 | 29.42 | 28.38 | 1.75M |
| January 05, 2026 | 28.48 | 29.02 | 29.02 | 29.16 | 28.4 | 872,400 |
| January 02, 2026 | 28.24 | 29 | 29 | 29.06 | 27.9 | 366,100 |
| December 31, 2025 | 27.68 | 28.2 | 28.2 | 28.2 | 27.42 | 1.13M |
| December 30, 2025 | 28.58 | 27.68 | 27.68 | 28.58 | 27.54 | 2.54M |
| December 29, 2025 | 28.8 | 28.58 | 28.58 | 29.08 | 28.44 | 976,700 |
| December 24, 2025 | 29.14 | 28.78 | 28.78 | 29.14 | 28.74 | 299,500 |
| December 23, 2025 | 29.2 | 29.14 | 29.14 | 29.5 | 28.84 | 699,800 |
| December 22, 2025 | 29.58 | 29.44 | 29.44 | 29.58 | 29.2 | 692,300 |
| December 19, 2025 | 28.78 | 29.52 | 29.52 | 29.9 | 28.74 | 1.97M |
| December 18, 2025 | 28.48 | 29.02 | 29.02 | 29.24 | 28.28 | 836,200 |
| December 17, 2025 | 28.64 | 28.54 | 28.54 | 28.72 | 28.24 | 585,000 |
| December 16, 2025 | 28.7 | 28.4 | 28.4 | 28.7 | 28.02 | 683,900 |
| December 15, 2025 | 28.18 | 28.72 | 28.72 | 28.96 | 27.9 | 1.14M |
| December 12, 2025 | 27.84 | 28.2 | 28.2 | 28.22 | 27.52 | 961,800 |
| December 11, 2025 | 28.48 | 27.84 | 27.84 | 28.5 | 27.6 | 1.42M |
| December 10, 2025 | 28.36 | 28.48 | 28.48 | 28.5 | 28 | 647,600 |
| December 09, 2025 | 28.46 | 28.24 | 28.24 | 28.5 | 27.94 | 919,800 |
| December 08, 2025 | 28.48 | 28.46 | 28.46 | 28.58 | 27.8 | 1.47M |
| December 05, 2025 | 28.9 | 28.46 | 28.46 | 28.9 | 28.22 | 1.04M |
| December 04, 2025 | 28.6 | 28.64 | 28.64 | 28.7 | 28.34 | 609,200 |
| December 03, 2025 | 29.06 | 28.7 | 28.7 | 29.12 | 28.48 | 1.04M |
| December 02, 2025 | 29.04 | 29.1 | 29.1 | 29.38 | 28.62 | 1.01M |
| December 01, 2025 | 29.92 | 29.08 | 29.08 | 29.96 | 29.02 | 816,100 |
| November 28, 2025 | 30.02 | 29.92 | 29.92 | 30.02 | 29.52 | 1.1M |
| November 27, 2025 | 29.52 | 29.9 | 29.9 | 29.92 | 29.4 | 906,800 |
| November 26, 2025 | 29.62 | 29.92 | 29.92 | 30.1 | 29.34 | 942,380 |
| November 25, 2025 | 29.16 | 29.92 | 29.92 | 30.02 | 29.12 | 1.25M |
| November 24, 2025 | 29 | 29.56 | 29.56 | 29.74 | 28.48 | 2.09M |
| November 21, 2025 | 29.12 | 28.86 | 28.86 | 29.18 | 28.38 | 1.97M |
| November 20, 2025 | 29 | 29.36 | 29.36 | 30.22 | 29 | 1.19M |
| November 19, 2025 | 30.26 | 29.02 | 29.02 | 30.26 | 28.9 | 2.06M |
| November 18, 2025 | 30.48 | 29.9 | 29.9 | 31 | 29.86 | 1.73M |
| November 17, 2025 | 29.68 | 30.48 | 30.48 | 30.84 | 29.38 | 2M |
| November 14, 2025 | 29.5 | 29.68 | 29.68 | 30.2 | 29.5 | 562,300 |
| November 13, 2025 | 30.02 | 30.24 | 30.24 | 30.3 | 29.8 | 767,300 |
| November 12, 2025 | 29.62 | 30.02 | 30.02 | 30.38 | 29.62 | 682,800 |
| November 11, 2025 | 30.76 | 29.94 | 29.94 | 31.14 | 29.86 | 2.07M |
| November 10, 2025 | 30 | 30.76 | 30.76 | 30.94 | 29.22 | 3.37M |
| November 07, 2025 | 27.92 | 29.8 | 29.8 | 30.5 | 27.92 | 7.17M |
| November 06, 2025 | 28.24 | 27.78 | 27.78 | 28.24 | 27.6 | 3.88M |
| November 05, 2025 | 28.3 | 28.18 | 28.18 | 28.68 | 28.02 | 1.84M |
| November 04, 2025 | 28.88 | 28.56 | 28.56 | 29 | 28.22 | 1.47M |
| November 03, 2025 | 28.56 | 29 | 29 | 29.26 | 27.74 | 1.79M |
| October 31, 2025 | 28.54 | 28.56 | 28.56 | 28.68 | 28.2 | 2.88M |
| October 30, 2025 | 29.62 | 28.54 | 28.54 | 29.62 | 28.42 | 2.42M |
| October 28, 2025 | 29.56 | 29.22 | 29.22 | 29.56 | 29.08 | 612,690 |
| October 27, 2025 | 30 | 29.46 | 29.46 | 30 | 29.2 | 1.49M |
| October 26, 2025 | 30 | 29.46 | 29.46 | 30 | 29.2 | 1.49M |
| October 24, 2025 | 29.62 | 29.74 | 29.74 | 29.98 | 29.52 | 687,100 |
| October 23, 2025 | 30 | 29.62 | 29.62 | 30.12 | 29.2 | 1.1M |
| October 22, 2025 | 30.02 | 30.14 | 30.14 | 30.24 | 29.36 | 1.02M |
| October 21, 2025 | 29.66 | 29.6 | 29.6 | 29.88 | 29.48 | 967,200 |
| October 20, 2025 | 29.52 | 29.5 | 29.5 | 29.98 | 29.16 | 991,112 |