21.24
-0.02(-0.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.94 | 21.24 | 21.24 | 21.52 | 20.9 | 70.84M |
| September 25, 2025 | 21.56 | 21.26 | 21.26 | 21.56 | 21.18 | 40.13M |
| September 24, 2025 | 21.4 | 21.56 | 21.56 | 21.72 | 21.34 | 31.42M |
| September 23, 2025 | 21.76 | 21.48 | 21.48 | 21.76 | 21.32 | 44.89M |
| September 22, 2025 | 22.28 | 21.6 | 21.6 | 22.28 | 21.46 | 65.03M |
| September 19, 2025 | 22.42 | 22.28 | 22.28 | 22.42 | 22.04 | 54.19M |
| September 18, 2025 | 22.96 | 22.3 | 22.3 | 23.32 | 22.1 | 94.54M |
| September 17, 2025 | 22.44 | 22.72 | 22.72 | 22.78 | 22.34 | 42.52M |
| September 16, 2025 | 23.08 | 22.36 | 22.36 | 23.1 | 22.1 | 71.08M |
| September 15, 2025 | 23.2 | 22.92 | 22.92 | 23.38 | 22.76 | 47.14M |
| September 12, 2025 | 23.5 | 23.24 | 23.24 | 23.74 | 23.16 | 45.9M |
| September 11, 2025 | 22.92 | 23.16 | 23.16 | 23.44 | 22.62 | 59.66M |
| September 10, 2025 | 22.9 | 23.12 | 23.12 | 23.42 | 22.64 | 69.34M |
| September 09, 2025 | 22.6 | 22.7 | 22.7 | 23.08 | 22.42 | 48.52M |
| September 08, 2025 | 22.62 | 22.5 | 22.5 | 22.7 | 22.28 | 33.94M |
| September 05, 2025 | 22.44 | 22.58 | 22.58 | 22.6 | 22.18 | 52.39M |
| September 04, 2025 | 23.34 | 22.4 | 22.4 | 23.48 | 22.18 | 96.05M |
| September 03, 2025 | 23.36 | 23.16 | 23.16 | 23.98 | 22.94 | 59.55M |
| September 02, 2025 | 23.5 | 23.34 | 23.34 | 23.9 | 23.26 | 53.26M |
| September 01, 2025 | 24.22 | 23.66 | 23.66 | 24.38 | 23.58 | 76.14M |
| August 29, 2025 | 24.2 | 24.02 | 24.02 | 25.14 | 23.96 | 133.94M |
| August 28, 2025 | 22.98 | 23.92 | 23.92 | 24.3 | 22.92 | 178.08M |
| August 27, 2025 | 24.7 | 23.88 | 23.88 | 24.8 | 23.76 | 108.43M |
| August 26, 2025 | 24.74 | 24.68 | 24.68 | 25.3 | 24.58 | 80.2M |
| August 25, 2025 | 25.16 | 24.74 | 24.74 | 25.38 | 24.6 | 91.77M |
| August 22, 2025 | 24.7 | 24.78 | 24.78 | 24.9 | 24.16 | 77.89M |
| August 21, 2025 | 24.7 | 24.62 | 24.62 | 25.12 | 24.34 | 65.09M |
| August 20, 2025 | 24.08 | 24.62 | 24.62 | 24.8 | 23.64 | 74.8M |
| August 19, 2025 | 25.28 | 24.26 | 24.26 | 25.58 | 24.18 | 86.18M |
| August 18, 2025 | 24.54 | 25.06 | 25.06 | 25.58 | 24.5 | 145.81M |
| August 15, 2025 | 23.4 | 24.36 | 24.36 | 24.42 | 23.38 | 143.04M |
| August 14, 2025 | 22.9 | 23.62 | 23.62 | 24.08 | 22.84 | 191.85M |
| August 13, 2025 | 22.86 | 22.8 | 22.8 | 23.04 | 22.32 | 83.59M |
| August 12, 2025 | 21.88 | 22.64 | 22.64 | 22.72 | 21.88 | 64.87M |
| August 11, 2025 | 22.5 | 21.96 | 21.96 | 22.54 | 21.86 | 76.12M |
| August 08, 2025 | 22.7 | 22.46 | 22.46 | 22.86 | 22.36 | 52.7M |
| August 07, 2025 | 22.78 | 22.84 | 22.84 | 22.98 | 22.4 | 39M |
| August 06, 2025 | 22.9 | 22.68 | 22.68 | 23.22 | 22.52 | 50.46M |
| August 05, 2025 | 22.22 | 22.88 | 22.88 | 22.96 | 22.22 | 75.99M |
| August 04, 2025 | 21.64 | 22.26 | 22.26 | 22.4 | 21.58 | 81.19M |
| August 01, 2025 | 22.6 | 22.15 | 22.15 | 23.1 | 21.85 | 133.62M |
| July 31, 2025 | 23.05 | 22.75 | 22.75 | 23.2 | 22.4 | 119.9M |
| July 30, 2025 | 22.75 | 23.25 | 23.25 | 23.6 | 22.45 | 135.89M |
| July 29, 2025 | 22.95 | 22.9 | 22.9 | 23.45 | 22.45 | 129.24M |
| July 28, 2025 | 22.9 | 23.15 | 23.15 | 24.45 | 22.9 | 256.77M |
| July 25, 2025 | 22.35 | 22.75 | 22.75 | 23.15 | 22.1 | 153.7M |
| July 24, 2025 | 21.65 | 22.35 | 22.35 | 22.7 | 21.6 | 155.62M |
| July 23, 2025 | 21.15 | 21.65 | 21.65 | 22.2 | 21.1 | 187.05M |
| July 22, 2025 | 20.15 | 20.95 | 20.95 | 21 | 20.05 | 155.09M |
| July 21, 2025 | 19.68 | 20.1 | 20.1 | 20.2 | 19.58 | 115.1M |
| July 18, 2025 | 18.82 | 19.66 | 19.66 | 19.7 | 18.82 | 139.42M |
| July 17, 2025 | 18.7 | 18.7 | 18.7 | 18.92 | 18.58 | 43.53M |
| July 16, 2025 | 18.8 | 18.68 | 18.68 | 18.92 | 18.58 | 35.39M |
| July 15, 2025 | 19.12 | 18.78 | 18.78 | 19.4 | 18.44 | 76.01M |
| July 14, 2025 | 18.92 | 19.04 | 19.04 | 19.3 | 18.86 | 46.26M |
| July 11, 2025 | 18.6 | 18.86 | 18.86 | 19.44 | 18.56 | 116.33M |
| July 10, 2025 | 18 | 18.58 | 18.58 | 18.8 | 18 | 78.32M |
| July 09, 2025 | 18.3 | 18.06 | 18.06 | 18.36 | 17.98 | 62.19M |
| July 08, 2025 | 18.26 | 18.36 | 18.36 | 18.4 | 18.04 | 62.15M |
| July 07, 2025 | 18.36 | 18.26 | 18.26 | 18.46 | 18.16 | 42.29M |