32.26
+0.32(+1.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.9 | 32.26 | 32.26 | 32.88 | 31.36 | 375,500 |
| August 15, 2025 | 30.08 | 31.94 | 31.94 | 32.06 | 29.3 | 758,500 |
| August 14, 2025 | 28.36 | 30.08 | 30.08 | 30.5 | 28.36 | 1.14M |
| August 13, 2025 | 27.98 | 27.58 | 27.58 | 28.28 | 27.48 | 314,082 |
| August 12, 2025 | 28.1 | 27.9 | 27.9 | 28.34 | 27.38 | 394,500 |
| August 11, 2025 | 27.14 | 28.06 | 28.06 | 28.48 | 26.8 | 355,500 |
| August 08, 2025 | 26.86 | 27.14 | 27.14 | 27.48 | 26.86 | 159,000 |
| August 07, 2025 | 27.18 | 27.04 | 27.04 | 27.34 | 26.64 | 295,500 |
| August 06, 2025 | 26.34 | 27.16 | 27.16 | 27.78 | 26.12 | 274,000 |
| August 05, 2025 | 27 | 26.48 | 26.48 | 27 | 26.2 | 315,000 |
| August 04, 2025 | 25.98 | 26.62 | 26.62 | 26.66 | 25.8 | 436,500 |
| August 01, 2025 | 26.65 | 26 | 26 | 26.9 | 25.8 | 369,000 |
| July 31, 2025 | 26.7 | 26.95 | 26.95 | 27.45 | 26.4 | 405,000 |
| July 30, 2025 | 26.95 | 27.2 | 27.2 | 28 | 26.8 | 462,500 |
| July 29, 2025 | 27.1 | 27.05 | 27.05 | 27.6 | 26.9 | 405,500 |
| July 28, 2025 | 28.2 | 27.5 | 27.5 | 28.35 | 27.25 | 343,500 |
| July 25, 2025 | 28.4 | 28.55 | 28.55 | 28.95 | 27.6 | 534,000 |
| July 24, 2025 | 28.5 | 28.4 | 28.4 | 28.9 | 28.05 | 449,500 |
| July 23, 2025 | 29 | 28.15 | 28.15 | 29.45 | 28.1 | 353,000 |
| July 22, 2025 | 30.7 | 29.55 | 29.55 | 30.7 | 28.7 | 598,000 |
| July 21, 2025 | 29.95 | 30.3 | 30.3 | 30.8 | 29.9 | 814,500 |
| July 18, 2025 | 29.45 | 29.95 | 29.95 | 30.35 | 28.7 | 957,000 |
| July 17, 2025 | 29.2 | 29.55 | 29.55 | 29.55 | 28.6 | 534,500 |
| July 16, 2025 | 29.25 | 29.1 | 29.1 | 29.3 | 28.35 | 145,500 |
| July 15, 2025 | 29.65 | 28.75 | 28.75 | 29.85 | 28.4 | 534,500 |
| July 14, 2025 | 30.2 | 29.5 | 29.5 | 31.75 | 28.75 | 866,370 |
| July 11, 2025 | 28.3 | 29.8 | 29.8 | 30.1 | 28.3 | 482,500 |
| July 10, 2025 | 28.7 | 28.4 | 28.4 | 28.95 | 26 | 1.76M |
| July 09, 2025 | 28.65 | 28.7 | 28.7 | 28.8 | 27.55 | 823,000 |
| July 08, 2025 | 29.25 | 28.5 | 28.5 | 29.6 | 28.1 | 416,000 |
| July 07, 2025 | 29.35 | 29.05 | 29.05 | 30.5 | 29 | 370,000 |
| July 04, 2025 | 29.05 | 28.95 | 28.95 | 29.05 | 27.6 | 331,000 |
| July 03, 2025 | 28.8 | 28.9 | 28.9 | 29.3 | 28.3 | 962,500 |
| July 02, 2025 | 30.05 | 28.8 | 28.8 | 30.5 | 28.7 | 824,500 |
| June 30, 2025 | 30.15 | 30.25 | 30.25 | 31.5 | 30.15 | 958,500 |
| June 27, 2025 | 29.5 | 30.15 | 30.15 | 31.05 | 29.5 | 964,000 |
| June 26, 2025 | 30.4 | 29.4 | 29.4 | 31.25 | 28.4 | 1.87M |
| June 25, 2025 | 28.85 | 28.95 | 28.95 | 31.1 | 28.65 | 1.72M |
| June 24, 2025 | 26.6 | 28.8 | 28.8 | 29.05 | 26.15 | 1.67M |
| June 23, 2025 | 22.75 | 26.6 | 26.6 | 27.05 | 22.65 | 1.69M |
| June 20, 2025 | 22 | 22.2 | 22.2 | 23 | 21.65 | 4.25M |
| June 19, 2025 | 23.2 | 22 | 22 | 23.9 | 22 | 1.2M |
| June 18, 2025 | 23 | 23.7 | 23.7 | 24.3 | 23 | 359,856 |
| June 17, 2025 | 23.8 | 23.8 | 23.8 | 23.95 | 23 | 480,000 |
| June 16, 2025 | 23.7 | 24 | 24 | 24.4 | 22.85 | 522,500 |
| June 13, 2025 | 22.95 | 23.7 | 23.7 | 23.7 | 22.6 | 1.04M |
| June 12, 2025 | 23.85 | 22.9 | 22.9 | 23.85 | 22.85 | 1.49M |
| June 11, 2025 | 22.8 | 23.15 | 23.15 | 23.85 | 22.4 | 1.58M |
| June 10, 2025 | 22.05 | 22.05 | 22.05 | 22.75 | 20.7 | 1.98M |
| June 09, 2025 | 22.9 | 21.9 | 21.9 | 24.4 | 21.9 | 2.38M |
| June 06, 2025 | 24.5 | 22.9 | 22.9 | 24.5 | 22.7 | 1.75M |
| June 05, 2025 | 24.5 | 24.45 | 24.45 | 24.95 | 23.05 | 1.1M |
| June 04, 2025 | 18.6 | 24.3 | 24.3 | 24.3 | 18.6 | 9.56M |
| June 03, 2025 | 17 | 18.1 | 18.1 | 18.86 | 17 | 5.02M |
| June 02, 2025 | 17 | 17.92 | 17.92 | 18.4 | 16.86 | 610,500 |
| May 30, 2025 | 18.2 | 18.4 | 18.4 | 18.88 | 18.2 | 600,500 |
| May 29, 2025 | 18.66 | 18.22 | 18.22 | 19.34 | 18.2 | 519,500 |
| May 28, 2025 | 18.5 | 18.52 | 18.52 | 19.22 | 18.32 | 821,000 |
| May 27, 2025 | 18 | 18.6 | 18.6 | 19.24 | 18 | 1.12M |
| May 26, 2025 | 18.7 | 18.18 | 18.18 | 18.74 | 18 | 1.19M |