28.00
-0.4(-1.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 27.96 | 28 | 28 | 28.28 | 27.1 | 117,500 |
| November 06, 2025 | 28.46 | 28.4 | 28.4 | 28.46 | 27 | 293,500 |
| November 05, 2025 | 28 | 28.46 | 28.46 | 29.5 | 27.72 | 384,500 |
| November 04, 2025 | 29.24 | 29.48 | 29.48 | 29.52 | 27.9 | 272,500 |
| November 03, 2025 | 28.3 | 29.24 | 29.24 | 30.1 | 27.58 | 875,500 |
| October 31, 2025 | 26 | 28 | 28 | 28.46 | 26 | 951,000 |
| October 30, 2025 | 25 | 25.88 | 25.88 | 25.94 | 23.94 | 290,500 |
| October 28, 2025 | 25.08 | 24.94 | 24.94 | 25.28 | 24.08 | 344,000 |
| October 27, 2025 | 23.02 | 25.46 | 25.46 | 25.84 | 23.02 | 477,500 |
| October 24, 2025 | 23.96 | 22.94 | 22.94 | 24 | 22.68 | 247,000 |
| October 23, 2025 | 23.28 | 23.4 | 23.4 | 23.74 | 21.54 | 405,500 |
| October 22, 2025 | 23.8 | 23.28 | 23.28 | 24.18 | 23 | 196,000 |
| October 21, 2025 | 23.8 | 23.8 | 23.8 | 24.2 | 23.08 | 231,000 |
| October 20, 2025 | 23.6 | 23.8 | 23.8 | 24.7 | 22.62 | 365,500 |
| October 17, 2025 | 24.98 | 22.76 | 22.76 | 25.78 | 22.5 | 272,500 |
| October 16, 2025 | 24.3 | 23.32 | 23.32 | 25.48 | 23.12 | 198,000 |
| October 15, 2025 | 22.66 | 23.2 | 23.2 | 23.8 | 22.6 | 331,377 |
| October 14, 2025 | 25.14 | 22.66 | 22.66 | 25.18 | 22.38 | 437,500 |
| October 13, 2025 | 24.7 | 24.6 | 24.6 | 25.2 | 23.94 | 325,575 |
| October 10, 2025 | 25.2 | 25.08 | 25.08 | 25.52 | 24.02 | 595,500 |
| October 09, 2025 | 26.7 | 25.56 | 25.56 | 26.8 | 25.22 | 326,000 |
| October 08, 2025 | 28 | 26.88 | 26.88 | 28 | 25.36 | 243,500 |
| October 06, 2025 | 27.26 | 27.52 | 27.52 | 27.52 | 26.3 | 247,500 |
| October 03, 2025 | 28.66 | 27.48 | 27.48 | 28.66 | 27.38 | 122,000 |
| October 02, 2025 | 29 | 28.66 | 28.66 | 29.56 | 28.5 | 229,000 |
| September 30, 2025 | 28.8 | 28.48 | 28.48 | 28.82 | 27.44 | 309,000 |
| September 29, 2025 | 28.6 | 28.7 | 28.7 | 29 | 27.52 | 509,500 |
| September 26, 2025 | 29.54 | 28.6 | 28.6 | 30 | 28.28 | 719,000 |
| September 25, 2025 | 28.06 | 29.5 | 29.5 | 31.34 | 26.5 | 958,000 |
| September 24, 2025 | 27.78 | 27.9 | 27.9 | 28.48 | 26.2 | 513,976 |
| September 23, 2025 | 27.44 | 26.82 | 26.82 | 27.44 | 25.68 | 284,000 |
| September 22, 2025 | 27.5 | 27.4 | 27.4 | 28.1 | 26.7 | 342,900 |
| September 19, 2025 | 27.6 | 27.5 | 27.5 | 27.6 | 26.24 | 470,000 |
| September 18, 2025 | 25.6 | 27.54 | 27.54 | 28.86 | 25.6 | 930,000 |
| September 17, 2025 | 27 | 24.9 | 24.9 | 27 | 24 | 393,000 |
| September 16, 2025 | 25.74 | 26.5 | 26.5 | 27.5 | 25.44 | 773,000 |
| September 15, 2025 | 23.1 | 25.54 | 25.54 | 26.5 | 23.1 | 1.3M |
| September 12, 2025 | 24.7 | 23 | 23 | 24.7 | 22.5 | 830,500 |
| September 11, 2025 | 24.98 | 24.7 | 24.7 | 26.06 | 22.38 | 466,500 |
| September 10, 2025 | 25.42 | 25.8 | 25.8 | 26.42 | 24.7 | 1.02M |
| September 09, 2025 | 25.84 | 25.56 | 25.56 | 26.28 | 25.26 | 672,500 |
| September 08, 2025 | 24.56 | 25.84 | 25.84 | 26.14 | 24.54 | 1.52M |
| 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 |