33.48
-0.22(-0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.78 | 33.48 | 33.48 | 35 | 32.36 | 4.39M |
| August 15, 2025 | 33.44 | 33.7 | 33.7 | 33.9 | 33.14 | 1.29M |
| August 14, 2025 | 34 | 33.44 | 33.44 | 34 | 33.3 | 1.13M |
| August 13, 2025 | 32.74 | 33.6 | 33.6 | 33.82 | 32.5 | 1.16M |
| August 12, 2025 | 32.72 | 32.5 | 32.5 | 32.88 | 31.88 | 2.66M |
| August 11, 2025 | 33.8 | 32.88 | 32.88 | 33.8 | 32.7 | 1.67M |
| August 08, 2025 | 34 | 32.94 | 32.94 | 34 | 32.82 | 1.82M |
| August 07, 2025 | 34.1 | 33.62 | 33.62 | 34.52 | 33.5 | 994,692 |
| August 06, 2025 | 34.34 | 33.94 | 33.94 | 34.48 | 33.54 | 1.47M |
| August 05, 2025 | 36 | 34.2 | 34.2 | 36 | 34.04 | 2.84M |
| August 04, 2025 | 36.16 | 35.44 | 35.44 | 37.1 | 35.02 | 1.5M |
| August 01, 2025 | 36.15 | 36.35 | 36.35 | 38.3 | 35.9 | 3.62M |
| July 31, 2025 | 36.65 | 35.75 | 35.75 | 36.65 | 35.6 | 902,500 |
| July 30, 2025 | 35.45 | 36.7 | 36.7 | 37.25 | 35 | 2.68M |
| July 29, 2025 | 35.7 | 35.4 | 35.4 | 35.9 | 34.55 | 2.1M |
| July 28, 2025 | 36.85 | 35.55 | 35.55 | 37.1 | 35.5 | 2.8M |
| July 25, 2025 | 37.35 | 37.1 | 37.1 | 37.9 | 36.55 | 1.15M |
| July 24, 2025 | 35.8 | 37.3 | 37.3 | 37.5 | 35.55 | 1.68M |
| July 23, 2025 | 35.9 | 35.8 | 35.8 | 36.5 | 35.6 | 1.35M |
| July 22, 2025 | 35.95 | 35.9 | 35.9 | 36 | 35.25 | 1.52M |
| July 21, 2025 | 35.75 | 35.9 | 35.9 | 36 | 35.1 | 936,600 |
| July 18, 2025 | 35.7 | 35.45 | 35.45 | 36.2 | 35.25 | 863,800 |
| July 17, 2025 | 35.6 | 35.7 | 35.7 | 36.25 | 35.5 | 1.24M |
| July 16, 2025 | 36.1 | 35.75 | 35.75 | 36.95 | 35.6 | 1.51M |
| July 15, 2025 | 36.25 | 35.9 | 35.9 | 36.25 | 35.25 | 1.05M |
| July 14, 2025 | 36.55 | 35.75 | 35.75 | 36.8 | 35.2 | 1.84M |
| July 11, 2025 | 35.7 | 36.65 | 36.65 | 37.65 | 35.7 | 4.94M |
| July 10, 2025 | 35 | 35.75 | 35.75 | 35.85 | 34.7 | 1.17M |
| July 09, 2025 | 34.05 | 34.95 | 34.95 | 35.9 | 34 | 1.82M |
| July 08, 2025 | 34.25 | 34.05 | 34.05 | 34.6 | 33.6 | 1.11M |
| July 07, 2025 | 33.85 | 34.25 | 34.25 | 34.45 | 33.85 | 547,800 |
| July 04, 2025 | 34.15 | 34.25 | 34.25 | 34.65 | 33.6 | 687,700 |
| July 03, 2025 | 35.15 | 34.15 | 34.15 | 35.15 | 33.95 | 905,000 |
| July 02, 2025 | 34.9 | 34.6 | 34.6 | 35.6 | 34.2 | 1.04M |
| June 30, 2025 | 34.85 | 34.35 | 34.35 | 34.85 | 33.9 | 1.27M |
| June 27, 2025 | 34.55 | 34.6 | 34.6 | 34.95 | 34.15 | 1.65M |
| June 26, 2025 | 33.9 | 34.55 | 34.55 | 34.65 | 33.3 | 1.55M |
| June 25, 2025 | 34.05 | 33.75 | 33.75 | 34.15 | 33.55 | 963,400 |
| June 24, 2025 | 33.5 | 34 | 34 | 34.35 | 32.9 | 1.71M |
| June 23, 2025 | 33 | 33.6 | 33.19 | 33.85 | 32.45 | 902,100 |
| June 20, 2025 | 34.3 | 33.15 | 33.15 | 34.3 | 33.05 | 674,500 |
| June 19, 2025 | 34.65 | 33.7 | 33.7 | 34.65 | 32.65 | 2.46M |
| June 18, 2025 | 34.75 | 34.65 | 34.65 | 34.85 | 34.3 | 732,300 |
| June 17, 2025 | 35.45 | 34.85 | 34.85 | 36.25 | 34.7 | 2.22M |
| June 16, 2025 | 35.6 | 35.5 | 35.5 | 35.6 | 34.85 | 1.83M |
| June 13, 2025 | 36.15 | 35.6 | 35.6 | 36.2 | 34.8 | 2.42M |
| June 12, 2025 | 36.5 | 36.15 | 36.15 | 36.95 | 35.55 | 3.72M |
| June 11, 2025 | 37.85 | 36.5 | 36.5 | 38.3 | 36.2 | 4.1M |
| June 10, 2025 | 38 | 37.6 | 37.6 | 38.75 | 36.55 | 2.48M |
| June 09, 2025 | 38.2 | 38.35 | 38.35 | 39 | 37.8 | 3.28M |
| June 06, 2025 | 37.95 | 37.7 | 37.7 | 38.8 | 36.95 | 2.77M |
| June 05, 2025 | 36.95 | 37.95 | 37.95 | 38.35 | 36.95 | 2.58M |
| June 04, 2025 | 36.5 | 37 | 37 | 37.5 | 36.5 | 1.69M |
| June 03, 2025 | 35.95 | 36.75 | 36.75 | 37 | 35.95 | 2.09M |
| June 02, 2025 | 36.8 | 36.05 | 36.05 | 36.8 | 34.9 | 462,300 |
| May 30, 2025 | 36.75 | 36.8 | 36.8 | 37.3 | 36 | 1.66M |
| May 29, 2025 | 35.35 | 36.75 | 36.75 | 37.5 | 35 | 4.21M |
| May 28, 2025 | 34.5 | 35.35 | 35.35 | 35.5 | 34.1 | 1.87M |
| May 27, 2025 | 34 | 34.25 | 34.25 | 34.45 | 33.15 | 1.72M |
| May 26, 2025 | 35.3 | 33.95 | 33.95 | 35.3 | 33.8 | 1.15M |