32.66
-0.34(-1.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 31.88 | 33 | 33 | 33.18 | 31.68 | 82.7M |
| January 12, 2026 | 31.66 | 31.88 | 31.88 | 31.88 | 30.98 | 75.62M |
| January 09, 2026 | 31.1 | 31.48 | 31.48 | 31.82 | 30.9 | 41.53M |
| January 08, 2026 | 31.5 | 31.14 | 31.14 | 31.6 | 30.66 | 60.5M |
| January 07, 2026 | 30.82 | 31.78 | 31.78 | 32.26 | 30.8 | 96.51M |
| January 06, 2026 | 29.8 | 31.1 | 31.1 | 31.3 | 29.52 | 126.22M |
| January 05, 2026 | 28.5 | 29.82 | 29.82 | 29.88 | 28.28 | 104.24M |
| January 02, 2026 | 27.34 | 28.84 | 28.84 | 28.84 | 27.34 | 35.94M |
| December 31, 2025 | 27.88 | 27.38 | 27.38 | 27.94 | 27.38 | 21.23M |
| December 30, 2025 | 28.2 | 27.88 | 27.88 | 28.2 | 27.52 | 32.13M |
| December 29, 2025 | 28.8 | 28.12 | 28.12 | 29.28 | 28.06 | 47.04M |
| December 24, 2025 | 28.4 | 28.44 | 28.44 | 28.62 | 28.18 | 13.48M |
| December 23, 2025 | 28.7 | 28.4 | 28.4 | 29.14 | 28.32 | 31.49M |
| December 22, 2025 | 28.8 | 28.48 | 28.48 | 29.04 | 28 | 38.07M |
| December 19, 2025 | 28.74 | 28.8 | 28.8 | 28.9 | 28.32 | 37.85M |
| December 18, 2025 | 28.5 | 28.46 | 28.46 | 28.7 | 28.26 | 31.74M |
| December 17, 2025 | 27.44 | 28.5 | 28.5 | 28.96 | 27.18 | 87.65M |
| December 16, 2025 | 28.48 | 27.38 | 27.38 | 28.82 | 27.14 | 86.66M |
| December 15, 2025 | 27.68 | 28.56 | 28.56 | 29.08 | 27.68 | 82.53M |
| December 12, 2025 | 27.1 | 28.16 | 28.16 | 28.38 | 26.78 | 90.88M |
| December 11, 2025 | 27.28 | 26.82 | 26.82 | 27.56 | 26.7 | 27.65M |
| December 10, 2025 | 27 | 27.14 | 27.14 | 27.14 | 26.64 | 43.5M |
| December 09, 2025 | 28.06 | 26.9 | 26.9 | 28.18 | 26.88 | 64.12M |
| December 08, 2025 | 28.36 | 28.06 | 28.06 | 28.94 | 28.02 | 65.34M |
| December 05, 2025 | 26.76 | 28.22 | 28.22 | 28.26 | 26.6 | 94.28M |
| December 04, 2025 | 26.5 | 26.76 | 26.76 | 26.76 | 26.16 | 28.15M |
| December 03, 2025 | 27.14 | 26.32 | 26.32 | 27.34 | 26.24 | 45.89M |
| December 02, 2025 | 27.18 | 27.3 | 27.3 | 27.86 | 27.12 | 45.41M |
| December 01, 2025 | 27 | 27.12 | 27.12 | 27.44 | 26.6 | 34.35M |
| November 28, 2025 | 27.48 | 26.86 | 26.86 | 27.48 | 26.82 | 30.74M |
| November 27, 2025 | 26.74 | 27.32 | 27.32 | 27.88 | 26.32 | 63.46M |
| November 26, 2025 | 26.88 | 26.74 | 26.74 | 27.08 | 26.5 | 41.64M |
| November 25, 2025 | 26.4 | 26.7 | 26.7 | 26.74 | 26.08 | 44.3M |
| November 24, 2025 | 26.12 | 26.12 | 26.12 | 26.42 | 25.94 | 47.73M |
| November 21, 2025 | 26.6 | 25.88 | 25.88 | 26.6 | 25.76 | 75.52M |
| November 20, 2025 | 27 | 26.9 | 26.9 | 27.22 | 26.6 | 36.55M |
| November 19, 2025 | 26 | 26.68 | 26.68 | 26.88 | 26 | 57.6M |
| November 18, 2025 | 26.68 | 26.14 | 26.14 | 26.8 | 25.9 | 68.35M |
| November 17, 2025 | 27.38 | 26.98 | 26.98 | 27.52 | 26.64 | 43.78M |
| November 14, 2025 | 27.98 | 27.38 | 27.38 | 28.26 | 27.2 | 103.27M |
| November 13, 2025 | 27.52 | 28.3 | 28.3 | 28.36 | 27.5 | 83.38M |
| November 12, 2025 | 26.76 | 27.64 | 27.64 | 27.72 | 26.6 | 98.93M |
| November 11, 2025 | 26.6 | 26.5 | 26.5 | 27.08 | 26.12 | 64.37M |
| November 10, 2025 | 25.7 | 26.64 | 26.64 | 26.74 | 25.54 | 95.25M |
| November 07, 2025 | 25.86 | 25.68 | 25.68 | 26.06 | 25.58 | 52.3M |
| November 06, 2025 | 25 | 25.9 | 25.9 | 25.92 | 24.96 | 95.66M |
| November 05, 2025 | 24.24 | 24.7 | 24.7 | 24.78 | 23.98 | 57.64M |
| November 04, 2025 | 24.58 | 24.7 | 24.7 | 25.34 | 24.5 | 67.36M |
| November 03, 2025 | 24.76 | 24.58 | 24.58 | 24.94 | 24.34 | 33.22M |
| October 31, 2025 | 25 | 24.52 | 24.52 | 25.54 | 24.5 | 87.89M |
| October 30, 2025 | 25.38 | 24.72 | 24.72 | 25.7 | 24.5 | 82.27M |
| October 28, 2025 | 25.4 | 25.04 | 25.04 | 25.54 | 24.9 | 44.65M |
| October 27, 2025 | 25.3 | 25.22 | 25.22 | 25.6 | 24.78 | 76.73M |
| October 24, 2025 | 24.8 | 24.88 | 24.88 | 24.94 | 24.38 | 46.26M |
| October 23, 2025 | 24.44 | 24.58 | 24.58 | 24.88 | 24.04 | 49.64M |
| October 22, 2025 | 24.8 | 24.36 | 24.36 | 24.92 | 24.32 | 60.76M |
| October 21, 2025 | 23.7 | 24.94 | 24.94 | 25.36 | 23.68 | 169.08M |
| October 20, 2025 | 24.4 | 23.52 | 23.52 | 24.4 | 23.26 | 116.19M |
| October 17, 2025 | 24.38 | 22.96 | 22.96 | 24.5 | 22.8 | 91.44M |
| October 16, 2025 | 23.7 | 24.36 | 24.36 | 24.56 | 23.52 | 145.24M |