25.02
-0.62(-2.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.88 | 25.02 | 25.02 | 25.96 | 24.88 | 549,000 |
| September 04, 2025 | 26.8 | 25.64 | 25.64 | 26.86 | 25.04 | 425,500 |
| September 03, 2025 | 24.32 | 25.58 | 25.58 | 25.8 | 23.8 | 612,500 |
| September 02, 2025 | 24.7 | 23.62 | 23.62 | 25 | 23.56 | 202,000 |
| September 01, 2025 | 23.56 | 25 | 25 | 25.7 | 22.42 | 515,500 |
| August 29, 2025 | 21 | 22.64 | 22.64 | 22.82 | 21 | 291,500 |
| August 28, 2025 | 21.22 | 20.86 | 20.86 | 21.4 | 20.3 | 199,500 |
| August 27, 2025 | 22.28 | 21.22 | 21.22 | 22.86 | 21.02 | 191,000 |
| August 26, 2025 | 23.34 | 22.28 | 22.28 | 23.7 | 22.18 | 235,500 |
| August 25, 2025 | 25.3 | 22.92 | 22.92 | 25.3 | 22.18 | 407,500 |
| August 22, 2025 | 21.88 | 25 | 25 | 25 | 21.4 | 879,500 |
| August 21, 2025 | 22.76 | 21.74 | 21.74 | 22.94 | 21.6 | 141,500 |
| August 20, 2025 | 22.48 | 22.4 | 22.4 | 22.64 | 21.64 | 208,000 |
| August 19, 2025 | 24.22 | 22.58 | 22.58 | 24.22 | 22.32 | 340,000 |
| August 18, 2025 | 24.38 | 24.22 | 24.22 | 24.64 | 22.8 | 380,500 |
| August 15, 2025 | 25.5 | 24.64 | 24.64 | 25.5 | 24.2 | 229,000 |
| August 14, 2025 | 24.8 | 24.56 | 24.56 | 25.26 | 24.52 | 203,000 |
| August 13, 2025 | 25.02 | 24.76 | 24.76 | 25.16 | 24.22 | 209,000 |
| August 12, 2025 | 25.26 | 24.6 | 24.6 | 25.6 | 24.28 | 157,000 |
| August 11, 2025 | 24.02 | 25.26 | 25.26 | 25.26 | 23.26 | 483,000 |
| August 08, 2025 | 24.22 | 24 | 24 | 24.5 | 23.78 | 240,000 |
| August 07, 2025 | 25.56 | 24.58 | 24.58 | 26.04 | 24.36 | 366,000 |
| August 06, 2025 | 26.8 | 26 | 26 | 26.8 | 24.98 | 432,000 |
| August 05, 2025 | 28.58 | 26.8 | 26.8 | 28.58 | 25.82 | 812,000 |
| August 04, 2025 | 25.36 | 26.34 | 26.34 | 27.62 | 24.9 | 250,500 |
| August 01, 2025 | 25.65 | 25.45 | 25.45 | 27.55 | 25.45 | 1.38M |
| July 31, 2025 | 25.5 | 25.65 | 25.65 | 27.3 | 25.2 | 909,000 |
| July 30, 2025 | 23.55 | 25.1 | 25.1 | 25.95 | 23.5 | 887,500 |
| July 29, 2025 | 21.45 | 23.5 | 23.5 | 23.8 | 21.15 | 556,500 |
| July 28, 2025 | 20.9 | 21.45 | 21.45 | 22.4 | 20.9 | 329,000 |
| July 25, 2025 | 20.95 | 20.8 | 20.8 | 21.1 | 20.55 | 111,500 |
| July 24, 2025 | 20.7 | 20.95 | 20.95 | 21.2 | 20.15 | 167,500 |
| July 23, 2025 | 21 | 20.65 | 20.65 | 21.3 | 20.65 | 160,500 |
| July 22, 2025 | 20.85 | 20.6 | 20.6 | 21.5 | 20.6 | 147,000 |
| July 21, 2025 | 21.5 | 20.8 | 20.8 | 21.6 | 20.3 | 162,000 |
| July 18, 2025 | 21.6 | 21.5 | 21.5 | 22.05 | 21.35 | 112,500 |
| July 17, 2025 | 21.3 | 21.75 | 21.75 | 22.25 | 20.65 | 385,000 |
| July 16, 2025 | 20.65 | 21.35 | 21.35 | 21.35 | 20.6 | 176,500 |
| July 15, 2025 | 20.8 | 20.65 | 20.65 | 21.1 | 20 | 240,500 |
| July 14, 2025 | 21.2 | 20.3 | 20.3 | 21.45 | 19.96 | 316,000 |
| July 11, 2025 | 21.05 | 21.15 | 21.15 | 21.35 | 20.8 | 342,500 |
| July 10, 2025 | 21.7 | 21.05 | 21.05 | 22.2 | 20.55 | 281,500 |
| July 09, 2025 | 20.35 | 21.7 | 21.7 | 22.05 | 20.25 | 354,500 |
| July 08, 2025 | 21.25 | 20.65 | 20.65 | 21.3 | 20.65 | 241,500 |
| July 07, 2025 | 22.7 | 21.25 | 21.25 | 22.7 | 21.1 | 284,500 |
| July 04, 2025 | 23.2 | 23 | 23 | 23.25 | 21.8 | 459,500 |
| July 03, 2025 | 23.4 | 23.6 | 23.6 | 24.05 | 22.5 | 475,500 |
| July 02, 2025 | 22.55 | 22.65 | 22.65 | 24.15 | 22.45 | 655,000 |
| June 30, 2025 | 23 | 22.5 | 22.5 | 23.45 | 22.05 | 478,500 |
| June 27, 2025 | 22.3 | 22.65 | 22.65 | 23.2 | 21.5 | 293,000 |
| June 26, 2025 | 22.75 | 22.15 | 22.15 | 22.9 | 21.75 | 353,500 |
| June 25, 2025 | 21.7 | 22.4 | 22.4 | 23.7 | 21 | 1.35M |
| June 24, 2025 | 19.88 | 21.75 | 21.75 | 22.8 | 19.88 | 425,000 |
| June 23, 2025 | 21.25 | 19.9 | 19.9 | 21.3 | 18.72 | 832,766 |
| June 20, 2025 | 21.55 | 22 | 22 | 22.5 | 20.3 | 236,000 |
| June 19, 2025 | 21.85 | 21.6 | 21.6 | 22.75 | 21 | 251,000 |
| June 18, 2025 | 20.9 | 21.8 | 21.8 | 22 | 20.8 | 208,000 |
| June 17, 2025 | 21.6 | 20.85 | 20.85 | 22.55 | 20.8 | 336,000 |
| June 16, 2025 | 21.55 | 21.4 | 21.4 | 23.4 | 21.25 | 489,500 |
| June 13, 2025 | 22.4 | 22.25 | 22.25 | 22.4 | 19.9 | 541,000 |