24.22
-0.42(-1.70%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 19.3 | 22.45 | 22.45 | 22.55 | 19.3 | 836,612 |
| June 11, 2025 | 19.8 | 18.98 | 18.98 | 19.8 | 18.2 | 950,500 |
| June 10, 2025 | 18 | 19.8 | 19.8 | 19.98 | 18 | 716,500 |
| June 09, 2025 | 17.64 | 17.96 | 17.96 | 18.56 | 17.64 | 278,500 |
| June 06, 2025 | 17.72 | 17.5 | 17.5 | 17.72 | 16.8 | 404,500 |
| June 05, 2025 | 17 | 17.68 | 17.68 | 18.06 | 16.9 | 815,000 |
| June 04, 2025 | 17.46 | 17.04 | 17.04 | 17.9 | 16.7 | 178,000 |
| June 03, 2025 | 17.8 | 17.98 | 17.98 | 18 | 16.64 | 223,000 |
| June 02, 2025 | 17.74 | 18.06 | 18.06 | 18.6 | 17.32 | 156,000 |
| May 30, 2025 | 16.4 | 17.8 | 17.8 | 17.86 | 16.4 | 220,000 |
| May 29, 2025 | 15.28 | 16.4 | 16.4 | 16.8 | 15.22 | 579,280 |
| May 28, 2025 | 15.8 | 15.38 | 15.38 | 16.02 | 15.2 | 405,000 |
| May 27, 2025 | 15.42 | 15.78 | 15.78 | 15.78 | 15.24 | 373,500 |
| May 26, 2025 | 16.08 | 15.62 | 15.62 | 16.98 | 15.2 | 573,000 |