36.24
+0.52(+1.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 34.8 | 36.24 | 36.24 | 37.04 | 34.8 | 358,758 |
| September 04, 2025 | 35 | 35.72 | 35.72 | 36 | 35 | 200,513 |
| September 03, 2025 | 35.5 | 35.26 | 35.26 | 35.5 | 34.08 | 359,237 |
| September 02, 2025 | 35.8 | 34.46 | 34.46 | 36.36 | 34.44 | 420,324 |
| September 01, 2025 | 34.4 | 35.26 | 35.26 | 35.26 | 33.8 | 368,691 |
| August 29, 2025 | 35.6 | 35.1 | 35.1 | 35.6 | 33.82 | 445,138 |
| August 28, 2025 | 35.38 | 34.92 | 34.92 | 35.54 | 34.1 | 373,268 |
| August 27, 2025 | 34.5 | 35.4 | 35.4 | 35.64 | 33.3 | 851,539 |
| August 26, 2025 | 33.38 | 32.96 | 32.96 | 33.52 | 32.48 | 148,632 |
| August 25, 2025 | 33.36 | 33.38 | 33.38 | 33.7 | 32.56 | 268,983 |
| August 22, 2025 | 32.9 | 33.36 | 33.36 | 33.7 | 32.68 | 255,992 |
| August 21, 2025 | 33.2 | 32.98 | 32.98 | 33.74 | 32.98 | 92,021 |
| August 20, 2025 | 33.7 | 33.2 | 33.2 | 34.1 | 31.6 | 483,500 |
| August 19, 2025 | 31.3 | 33.7 | 33.7 | 33.74 | 31.3 | 551,600 |
| 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 |