25.06
+0.7(+2.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 18.32 | 18.46 | 18.46 | 18.82 | 18.06 | 63.46M |
| July 03, 2025 | 18.58 | 18.5 | 18.5 | 18.66 | 18.16 | 42.53M |
| July 02, 2025 | 18.4 | 18.46 | 18.46 | 18.64 | 18.2 | 67.75M |
| June 30, 2025 | 18.92 | 18.84 | 18.35 | 19.2 | 18.8 | 70.25M |
| June 27, 2025 | 19.5 | 18.96 | 18.46 | 19.8 | 18.9 | 111.25M |
| June 26, 2025 | 19.9 | 19.54 | 19.03 | 19.9 | 19.38 | 75.81M |
| June 25, 2025 | 19.36 | 19.9 | 19.38 | 19.98 | 19.18 | 136.63M |
| June 24, 2025 | 18.68 | 19.28 | 18.78 | 19.42 | 18.68 | 118.1M |
| June 23, 2025 | 18.3 | 18.56 | 18.07 | 18.62 | 18.14 | 67.09M |
| June 20, 2025 | 17.78 | 18.58 | 18.58 | 18.7 | 17.68 | 125.73M |
| June 19, 2025 | 18.12 | 17.74 | 17.74 | 18.3 | 17.58 | 91.46M |
| June 18, 2025 | 18.4 | 18.22 | 18.22 | 18.54 | 18.08 | 68.8M |
| June 17, 2025 | 18.38 | 18.56 | 18.56 | 18.68 | 18.22 | 68.22M |
| June 16, 2025 | 17.8 | 18.42 | 18.42 | 18.5 | 17.78 | 84.86M |
| June 13, 2025 | 17.78 | 17.9 | 17.9 | 18.18 | 17.62 | 74.56M |
| June 12, 2025 | 17.76 | 17.96 | 17.96 | 18.72 | 17.66 | 136.8M |
| June 11, 2025 | 17.14 | 17.8 | 17.8 | 17.86 | 17.08 | 124.75M |
| June 10, 2025 | 16.98 | 17.02 | 17.02 | 17.2 | 16.84 | 62.66M |
| June 09, 2025 | 16.9 | 16.98 | 16.98 | 17.06 | 16.7 | 54.95M |
| June 06, 2025 | 16.8 | 16.68 | 16.68 | 16.94 | 16.54 | 47M |
| June 05, 2025 | 16.42 | 16.74 | 16.74 | 16.78 | 16.4 | 73.58M |
| June 04, 2025 | 16.04 | 16.38 | 16.38 | 16.38 | 16.04 | 57.43M |
| June 03, 2025 | 15.86 | 16.08 | 16.08 | 16.16 | 15.84 | 52.25M |
| June 02, 2025 | 15.74 | 15.86 | 15.86 | 15.86 | 15.32 | 32.55M |
| May 30, 2025 | 16 | 15.98 | 15.98 | 16.04 | 15.74 | 49.82M |
| May 29, 2025 | 15.98 | 16.16 | 16.16 | 16.16 | 15.96 | 38.62M |
| May 28, 2025 | 16.16 | 16.04 | 16.04 | 16.28 | 15.9 | 46.41M |
| May 27, 2025 | 15.82 | 16.1 | 16.1 | 16.14 | 15.82 | 56.13M |
| May 26, 2025 | 15.76 | 15.7 | 15.7 | 16.22 | 15.7 | 47.3M |