26.38
-0.1(-0.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 26.66 | 26.48 | 26.48 | 26.66 | 26.34 | 121,400 |
| August 18, 2025 | 26.64 | 26.52 | 26.52 | 26.76 | 26.5 | 77,200 |
| August 15, 2025 | 26.58 | 26.4 | 26.4 | 26.58 | 26.26 | 194,015 |
| August 14, 2025 | 26.7 | 26.58 | 26.58 | 26.8 | 26.56 | 948,183 |
| August 13, 2025 | 26 | 26.46 | 26.46 | 26.6 | 26 | 234,090 |
| August 12, 2025 | 25.72 | 25.88 | 25.88 | 25.88 | 25.72 | 114,910 |
| August 11, 2025 | 25.76 | 25.72 | 25.72 | 25.88 | 25.66 | 298,800 |
| August 08, 2025 | 26.4 | 25.76 | 25.76 | 26.4 | 25.72 | 116,000 |
| August 07, 2025 | 26 | 25.9 | 25.9 | 26 | 25.76 | 44,832 |
| August 06, 2025 | 25.7 | 25.88 | 25.88 | 25.92 | 25.7 | 1.15M |
| August 05, 2025 | 25.64 | 25.76 | 25.76 | 25.8 | 25.54 | 664,460 |
| August 04, 2025 | 25.24 | 25.5 | 25.5 | 25.56 | 25.2 | 75,600 |
| August 01, 2025 | 25.58 | 25.24 | 25.2 | 25.64 | 25.2 | 263,391 |
| July 31, 2025 | 25.9 | 25.58 | 25.58 | 25.9 | 25.52 | 372,600 |
| July 30, 2025 | 26.22 | 25.96 | 25.96 | 26.22 | 25.96 | 85,800 |
| July 29, 2025 | 26.24 | 26.22 | 26.22 | 26.24 | 25.84 | 119,800 |
| July 28, 2025 | 26.5 | 26.24 | 26.24 | 26.5 | 26.1 | 159,200 |
| July 25, 2025 | 26.4 | 26.08 | 26.08 | 26.4 | 26.06 | 351,800 |
| July 24, 2025 | 26.26 | 26.44 | 26.44 | 26.56 | 26.26 | 96,226 |
| July 23, 2025 | 25.8 | 26.26 | 26.26 | 26.36 | 25.8 | 566,203 |
| July 22, 2025 | 25.6 | 25.8 | 25.8 | 25.92 | 25.52 | 247,522 |
| July 21, 2025 | 25.42 | 25.6 | 25.6 | 25.68 | 25.42 | 315,800 |
| July 18, 2025 | 25.12 | 25.4 | 25.4 | 25.44 | 25.12 | 95,800 |
| July 17, 2025 | 25.06 | 25.02 | 25.02 | 25.16 | 24.98 | 142,960 |
| July 16, 2025 | 25.06 | 25.06 | 25.06 | 25.4 | 25.04 | 93,000 |
| July 15, 2025 | 24.56 | 25.06 | 25.06 | 25.1 | 24.56 | 204,800 |
| July 14, 2025 | 24.58 | 24.72 | 24.72 | 24.74 | 24.58 | 85,749 |
| July 11, 2025 | 24.48 | 24.58 | 24.58 | 24.94 | 24.48 | 174,976 |
| July 10, 2025 | 24.34 | 24.48 | 24.48 | 24.5 | 24.32 | 125,761 |
| July 09, 2025 | 24.56 | 24.34 | 24.34 | 24.56 | 24.28 | 315,800 |
| July 08, 2025 | 24.28 | 24.56 | 24.56 | 24.6 | 24.28 | 96,445 |
| July 07, 2025 | 24.3 | 24.28 | 24.28 | 24.32 | 24.16 | 42,450 |
| July 04, 2025 | 24.38 | 24.32 | 24.32 | 24.52 | 24.1 | 399,399 |
| July 03, 2025 | 24.44 | 24.36 | 24.36 | 24.44 | 24.22 | 61,000 |
| July 02, 2025 | 24.48 | 24.44 | 24.44 | 24.7 | 24.4 | 65,260 |
| June 30, 2025 | 24.56 | 24.4 | 24.4 | 24.62 | 24.34 | 46,000 |
| June 27, 2025 | 24.94 | 24.54 | 24.54 | 24.94 | 24.52 | 65,900 |
| June 26, 2025 | 24.88 | 24.66 | 24.66 | 24.88 | 24.54 | 189,800 |
| June 25, 2025 | 24.4 | 24.74 | 24.74 | 24.84 | 24.4 | 274,600 |
| June 24, 2025 | 23.98 | 24.44 | 24.44 | 24.52 | 23.98 | 341,600 |
| June 23, 2025 | 23.8 | 23.98 | 23.98 | 24.08 | 23.62 | 271,604 |
| June 20, 2025 | 23.78 | 23.8 | 23.8 | 23.86 | 23.7 | 481,428 |
| June 19, 2025 | 24.22 | 23.6 | 23.6 | 24.22 | 23.6 | 805,600 |
| June 18, 2025 | 24.22 | 24.2 | 24.2 | 24.3 | 24.04 | 91,000 |
| June 17, 2025 | 24.4 | 24.32 | 24.32 | 24.5 | 24.3 | 76,700 |
| June 16, 2025 | 24.18 | 24.38 | 24.38 | 24.42 | 24.16 | 122,400 |
| June 13, 2025 | 24.36 | 24.18 | 24.18 | 24.46 | 24.08 | 250,405 |
| June 12, 2025 | 24.68 | 24.36 | 24.36 | 24.68 | 24.36 | 232,180 |
| June 11, 2025 | 24.64 | 24.64 | 24.64 | 24.74 | 24.56 | 408,641 |
| June 10, 2025 | 24.48 | 24.4 | 24.4 | 24.58 | 24.24 | 407,200 |
| June 09, 2025 | 24 | 24.42 | 24.42 | 24.48 | 24 | 358,200 |
| June 06, 2025 | 24.16 | 24.02 | 24.02 | 24.18 | 23.98 | 300,164 |
| June 05, 2025 | 24 | 24.14 | 24.14 | 24.18 | 24 | 97,487 |
| June 04, 2025 | 23.86 | 23.92 | 23.92 | 24 | 23.86 | 257,800 |
| June 03, 2025 | 23.6 | 23.72 | 23.72 | 23.76 | 23.58 | 759,060 |
| June 02, 2025 | 23.4 | 23.34 | 23.34 | 23.5 | 22.88 | 464,690 |
| May 30, 2025 | 23.94 | 23.46 | 23.46 | 23.94 | 23.4 | 276,800 |
| May 29, 2025 | 23.66 | 23.96 | 23.96 | 23.98 | 23.64 | 141,000 |
| May 28, 2025 | 23.66 | 23.64 | 23.64 | 23.86 | 23.6 | 106,000 |
| May 27, 2025 | 23.82 | 23.66 | 23.66 | 23.88 | 23.64 | 583,450 |