21.30
-0.36(-1.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.28 | 21.3 | 21.3 | 21.82 | 21.02 | 1.5M |
| September 25, 2025 | 22 | 21.66 | 21.66 | 22.66 | 21.5 | 1.75M |
| September 24, 2025 | 21.66 | 22.1 | 22.1 | 22.2 | 21.22 | 2.33M |
| September 23, 2025 | 21.24 | 21.66 | 21.66 | 22.2 | 20.72 | 3.99M |
| September 22, 2025 | 23.6 | 22.58 | 22.58 | 23.98 | 22.36 | 2.16M |
| September 19, 2025 | 23.66 | 23.72 | 23.72 | 24.04 | 23.02 | 2.55M |
| September 18, 2025 | 23.2 | 23.32 | 23.32 | 23.62 | 22.24 | 4.24M |
| September 17, 2025 | 22.4 | 22.62 | 22.62 | 23.88 | 22.3 | 3.97M |
| September 16, 2025 | 21.2 | 22.12 | 22.12 | 22.22 | 20.68 | 3.84M |
| September 15, 2025 | 21.32 | 20.7 | 20.7 | 21.5 | 20.48 | 3.2M |
| September 12, 2025 | 21.2 | 21.3 | 21.3 | 21.54 | 20.82 | 2.15M |
| September 11, 2025 | 20.84 | 20.9 | 20.9 | 21.12 | 20.3 | 1.57M |
| September 10, 2025 | 22.04 | 20.8 | 20.8 | 22.04 | 20.72 | 1.58M |
| September 09, 2025 | 22.6 | 21.74 | 21.74 | 22.9 | 21.56 | 2.19M |
| September 08, 2025 | 21.54 | 22.54 | 22.54 | 23.02 | 21.48 | 3.14M |
| September 05, 2025 | 20.5 | 21.28 | 21.28 | 21.54 | 20.46 | 2.07M |
| September 04, 2025 | 20.58 | 20.44 | 20.44 | 20.64 | 20.18 | 1.49M |
| September 03, 2025 | 20.92 | 20.28 | 20.28 | 20.94 | 19.97 | 1.8M |
| September 02, 2025 | 21.44 | 20.84 | 20.84 | 21.76 | 20.34 | 2.6M |
| September 01, 2025 | 22.44 | 21.44 | 21.44 | 23.18 | 20.92 | 3.94M |
| August 29, 2025 | 22.7 | 22.44 | 22.44 | 23.1 | 22.32 | 2.16M |
| August 28, 2025 | 23.22 | 22.52 | 22.52 | 23.36 | 22.04 | 3.62M |
| August 27, 2025 | 24.24 | 23.36 | 23.36 | 24.72 | 23.06 | 2.72M |
| August 26, 2025 | 24.3 | 24.74 | 24.74 | 24.8 | 23.82 | 1.63M |
| August 25, 2025 | 23.08 | 24.3 | 24.3 | 24.5 | 23.08 | 1.96M |
| August 22, 2025 | 23.1 | 23.08 | 23.08 | 23.48 | 22.38 | 1.29M |
| August 21, 2025 | 23 | 23.1 | 23.1 | 23.46 | 22.36 | 511,400 |
| August 20, 2025 | 23.24 | 22.8 | 22.8 | 23.24 | 22.02 | 1.6M |
| August 19, 2025 | 23.2 | 22.86 | 22.86 | 23.82 | 22.74 | 1.99M |
| August 18, 2025 | 24.24 | 23.2 | 23.2 | 24.24 | 23.02 | 1.56M |
| August 15, 2025 | 23.12 | 23.56 | 23.56 | 23.72 | 22.7 | 1.45M |
| August 14, 2025 | 23.46 | 23.12 | 23.12 | 24.38 | 22.9 | 2.15M |
| August 13, 2025 | 22.04 | 23.46 | 23.46 | 23.48 | 21.76 | 3.05M |
| August 12, 2025 | 22.4 | 21.9 | 21.9 | 22.4 | 21.56 | 2M |
| August 11, 2025 | 20.68 | 22.04 | 22.04 | 22.36 | 20.64 | 4.46M |
| August 08, 2025 | 20.38 | 20.7 | 20.7 | 20.74 | 20.28 | 1.65M |
| August 07, 2025 | 19.94 | 20.3 | 20.3 | 20.66 | 19.79 | 3.09M |
| August 06, 2025 | 19.46 | 19.56 | 19.56 | 20 | 19.15 | 2.72M |
| August 05, 2025 | 19.4 | 19.41 | 19.41 | 19.46 | 18.92 | 2.68M |
| August 04, 2025 | 17.9 | 19.22 | 19.22 | 19.23 | 17.9 | 2.64M |
| August 01, 2025 | 18.06 | 17.86 | 17.86 | 18.16 | 17.82 | 1.14M |
| July 31, 2025 | 19.26 | 18 | 18 | 19.26 | 17.94 | 2.8M |
| July 30, 2025 | 19.8 | 18.92 | 18.92 | 19.8 | 18.68 | 2.66M |
| July 29, 2025 | 18.94 | 19.8 | 19.8 | 20.7 | 18.84 | 5.59M |
| July 28, 2025 | 18.92 | 19.04 | 19.04 | 19.24 | 18.78 | 1.86M |
| July 25, 2025 | 19.18 | 18.88 | 18.88 | 19.38 | 18.74 | 3.33M |
| July 24, 2025 | 19.02 | 19.18 | 19.18 | 19.84 | 19 | 4.39M |
| July 23, 2025 | 20.45 | 19 | 19 | 21.7 | 18.32 | 20.27M |
| July 22, 2025 | 18.1 | 17.8 | 17.8 | 18.4 | 17.52 | 1.54M |
| July 21, 2025 | 17.84 | 17.88 | 17.88 | 18.66 | 17.7 | 3.65M |
| July 18, 2025 | 18.64 | 18.22 | 18.22 | 18.84 | 18.14 | 1M |
| July 17, 2025 | 18.6 | 18.62 | 18.62 | 18.78 | 18.2 | 2.09M |
| July 16, 2025 | 18.8 | 18.56 | 18.56 | 19.08 | 18.38 | 1.71M |
| July 15, 2025 | 19.16 | 18.8 | 18.8 | 19.32 | 18.64 | 5.21M |
| July 14, 2025 | 16.8 | 19.12 | 19.12 | 20.3 | 16.5 | 17.73M |
| July 11, 2025 | 15.46 | 16.5 | 16.5 | 18.64 | 15.24 | 10.3M |
| July 10, 2025 | 15.26 | 15.34 | 15.34 | 15.46 | 15 | 1.11M |
| July 09, 2025 | 15.5 | 15.02 | 15.02 | 15.5 | 14.88 | 1.7M |
| July 08, 2025 | 15.08 | 15.28 | 15.28 | 15.42 | 14.68 | 1.33M |
| July 07, 2025 | 15.34 | 14.84 | 14.84 | 15.34 | 14.56 | 1.26M |