31.66
-0.48(-1.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.96 | 32.14 | 32.14 | 32.22 | 31.5 | 21.61M |
| September 04, 2025 | 33.02 | 31.98 | 31.98 | 33.32 | 31.64 | 36.69M |
| September 03, 2025 | 34.86 | 33.7 | 33.7 | 35.3 | 33.4 | 24.75M |
| September 02, 2025 | 35.38 | 34.56 | 34.56 | 35.54 | 34.3 | 14.81M |
| September 01, 2025 | 35.4 | 35.18 | 35.18 | 35.74 | 34.84 | 15.9M |
| August 29, 2025 | 36 | 35.46 | 35.46 | 37.44 | 35 | 31.21M |
| August 28, 2025 | 34.78 | 35.8 | 35.8 | 36.26 | 34.78 | 25.61M |
| August 27, 2025 | 36.68 | 35.1 | 35.1 | 36.68 | 35.1 | 32.67M |
| August 26, 2025 | 37 | 36.64 | 36.64 | 37.24 | 36.16 | 22.66M |
| August 25, 2025 | 37.06 | 37.2 | 37.2 | 37.56 | 36.74 | 22.37M |
| August 22, 2025 | 37.04 | 36.98 | 36.98 | 37.42 | 36.22 | 19.92M |
| August 21, 2025 | 36.96 | 37 | 37 | 37.5 | 36.5 | 14.95M |
| August 20, 2025 | 36.3 | 37.12 | 37.12 | 37.52 | 35.74 | 22.07M |
| August 19, 2025 | 37.2 | 36.56 | 36.56 | 37.86 | 36.24 | 25.03M |
| August 18, 2025 | 36.64 | 37.28 | 37.28 | 37.82 | 36.26 | 28.07M |
| August 15, 2025 | 36 | 36.64 | 36.64 | 37.1 | 35.4 | 20.57M |
| August 14, 2025 | 34.98 | 36 | 36 | 36.78 | 34.82 | 23.37M |
| August 13, 2025 | 34 | 34.38 | 34.38 | 34.64 | 33.4 | 20.75M |
| August 12, 2025 | 31.84 | 33.9 | 33.9 | 34.1 | 31.84 | 19.31M |
| August 11, 2025 | 32.8 | 31.92 | 31.92 | 32.82 | 31.66 | 10.24M |
| August 08, 2025 | 32.2 | 32.12 | 32.12 | 32.36 | 31.84 | 8.57M |
| August 07, 2025 | 32.02 | 32.2 | 32.2 | 32.76 | 31.68 | 12.35M |
| August 06, 2025 | 32.1 | 31.82 | 31.82 | 32.46 | 31.32 | 13.47M |
| August 05, 2025 | 31.6 | 31.98 | 31.98 | 32.18 | 31.4 | 8.48M |
| August 04, 2025 | 30.86 | 31.38 | 31.38 | 31.5 | 30.56 | 11.1M |
| August 01, 2025 | 31.6 | 30.75 | 30.75 | 32.1 | 30.55 | 28.47M |
| July 31, 2025 | 32.4 | 31.65 | 31.65 | 32.7 | 31.5 | 24.2M |
| July 30, 2025 | 33.05 | 33.1 | 33.1 | 33.8 | 32.65 | 15.62M |
| July 29, 2025 | 33 | 33 | 33 | 33.4 | 31.9 | 20.98M |
| July 28, 2025 | 32.35 | 33.2 | 33.2 | 34.05 | 31.9 | 38.08M |
| July 25, 2025 | 31.3 | 31.95 | 31.95 | 32.35 | 31.2 | 29.44M |
| July 24, 2025 | 30.45 | 31.35 | 31.35 | 31.7 | 30.2 | 30.89M |
| July 23, 2025 | 30.05 | 30.45 | 30.45 | 31.3 | 29.9 | 35.75M |
| July 22, 2025 | 29.5 | 29.9 | 29.9 | 30.3 | 28.85 | 21.15M |
| July 21, 2025 | 29.7 | 29.5 | 29.5 | 29.8 | 28.85 | 18.39M |
| July 18, 2025 | 28.5 | 29.55 | 29.55 | 30.15 | 28.25 | 25.04M |
| July 17, 2025 | 28.55 | 28.1 | 28.1 | 28.75 | 27.75 | 12.12M |
| July 16, 2025 | 28.7 | 28.4 | 28.4 | 28.75 | 27.9 | 16.4M |
| July 15, 2025 | 29.75 | 28.8 | 28.8 | 29.85 | 28.35 | 21.28M |
| July 14, 2025 | 29 | 29.4 | 29.4 | 30.1 | 28.85 | 17.06M |
| July 11, 2025 | 27.75 | 29 | 29 | 29.8 | 27.75 | 41.07M |
| July 10, 2025 | 26.75 | 27.65 | 27.65 | 27.8 | 26.55 | 19.39M |
| July 09, 2025 | 27.75 | 26.75 | 26.75 | 27.75 | 26.55 | 17.69M |
| July 08, 2025 | 27.2 | 27.7 | 27.7 | 27.95 | 26.8 | 20.62M |
| July 07, 2025 | 27.1 | 27.2 | 27.2 | 27.35 | 26.8 | 11.76M |
| July 04, 2025 | 27.2 | 26.95 | 26.95 | 27.6 | 26.4 | 18.7M |
| July 03, 2025 | 27.35 | 27.2 | 27.2 | 27.5 | 26.6 | 12.14M |
| July 02, 2025 | 27.1 | 27.35 | 27.35 | 27.6 | 26.95 | 19.72M |
| June 30, 2025 | 27.05 | 26.85 | 26.85 | 27.2 | 26.65 | 17.75M |
| June 27, 2025 | 27.95 | 27.05 | 27.05 | 28.2 | 26.75 | 32.46M |
| June 26, 2025 | 28.3 | 27.95 | 27.95 | 28.4 | 27.4 | 29.12M |
| June 25, 2025 | 27.1 | 28.3 | 28.3 | 28.45 | 26.55 | 32.49M |
| June 24, 2025 | 26.15 | 26.8 | 26.8 | 27.25 | 26.15 | 19.8M |
| June 23, 2025 | 25.25 | 26.1 | 26.1 | 26.2 | 25.2 | 15.22M |
| June 20, 2025 | 24.8 | 25.7 | 25.7 | 25.95 | 24.7 | 27.29M |
| June 19, 2025 | 25.55 | 25 | 25 | 25.7 | 24.7 | 16.27M |
| June 18, 2025 | 26.3 | 25.8 | 25.8 | 26.3 | 25.5 | 13.06M |
| June 17, 2025 | 26.7 | 26.35 | 26.35 | 26.95 | 26.2 | 17.38M |
| June 16, 2025 | 26.6 | 26.7 | 26.7 | 27.25 | 26.35 | 15.85M |
| June 13, 2025 | 26.7 | 26.6 | 26.6 | 27.05 | 26.4 | 13.3M |