34.56
+0.5(+1.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 34.38 | 34.56 | 34.56 | 34.56 | 34.38 | 31,000 |
| October 23, 2025 | 33.96 | 34.06 | 34.06 | 34.1 | 33.64 | 45,359 |
| October 22, 2025 | 34.04 | 33.92 | 33.92 | 34.04 | 33.8 | 40,700 |
| October 21, 2025 | 33.96 | 34.04 | 34.04 | 34.16 | 33.88 | 35,900 |
| October 20, 2025 | 33.12 | 33.56 | 33.56 | 33.86 | 33.12 | 43,400 |
| October 17, 2025 | 34.88 | 33.32 | 33.32 | 34.88 | 33.2 | 101,000 |
| October 16, 2025 | 34 | 34.18 | 34.18 | 34.38 | 34 | 46,300 |
| October 15, 2025 | 33.5 | 34.1 | 34.1 | 34.14 | 33.5 | 166,800 |
| October 14, 2025 | 34.98 | 33.4 | 33.4 | 34.98 | 33.34 | 136,800 |
| October 13, 2025 | 33.76 | 33.98 | 33.98 | 33.98 | 33.44 | 230,000 |
| October 10, 2025 | 34.88 | 34.32 | 34.32 | 34.88 | 34.2 | 2.12M |
| October 09, 2025 | 34.24 | 34.86 | 34.86 | 34.96 | 34.24 | 115,457 |
| October 08, 2025 | 34.6 | 34.2 | 34.2 | 34.6 | 33.98 | 425,800 |
| October 06, 2025 | 34.52 | 34.6 | 34.6 | 34.6 | 34.3 | 99,300 |
| October 03, 2025 | 34.8 | 34.5 | 34.5 | 34.86 | 34.48 | 41,300 |
| October 02, 2025 | 34.5 | 34.86 | 34.86 | 34.9 | 34.48 | 234,000 |
| September 30, 2025 | 34.34 | 34.42 | 34.42 | 34.74 | 34.3 | 180,175 |
| September 29, 2025 | 33.6 | 34.32 | 34.32 | 34.5 | 33.6 | 6.47M |
| September 26, 2025 | 33.96 | 33.5 | 33.5 | 33.96 | 33.44 | 134,400 |
| September 25, 2025 | 33.76 | 33.96 | 33.96 | 34.06 | 33.76 | 21,800 |
| September 24, 2025 | 33.4 | 33.76 | 33.76 | 33.76 | 33.4 | 147,800 |
| September 23, 2025 | 33.88 | 33.44 | 33.44 | 33.88 | 33.02 | 241,100 |
| September 22, 2025 | 33.6 | 33.5 | 33.5 | 33.74 | 33.28 | 36,000 |
| September 19, 2025 | 33.4 | 33.56 | 33.56 | 33.64 | 33.32 | 334,262 |
| September 18, 2025 | 33.88 | 33.38 | 33.38 | 34 | 33.1 | 201,078 |
| September 17, 2025 | 33.56 | 33.78 | 33.78 | 33.82 | 33.42 | 117,400 |
| September 16, 2025 | 33.62 | 33.5 | 33.5 | 33.68 | 33.3 | 29,000 |
| September 15, 2025 | 33.6 | 33.58 | 33.58 | 33.86 | 33.5 | 94,200 |
| September 12, 2025 | 33.82 | 33.56 | 33.56 | 33.9 | 33.54 | 1.88M |
| September 11, 2025 | 33 | 33.82 | 33.82 | 33.88 | 32.88 | 65,300 |
| September 10, 2025 | 33.18 | 33.04 | 33.04 | 33.5 | 32.8 | 127,600 |
| September 09, 2025 | 33.2 | 33 | 33 | 33.2 | 32.8 | 999,200 |
| September 08, 2025 | 33.24 | 33.1 | 33.1 | 33.4 | 32.9 | 144,600 |
| September 05, 2025 | 32.5 | 33.06 | 33.06 | 33.08 | 32.3 | 93,261 |
| September 04, 2025 | 33 | 32.16 | 32.16 | 33 | 32 | 6.29M |
| September 03, 2025 | 34 | 33 | 33 | 34 | 32.82 | 144,300 |
| September 02, 2025 | 33.62 | 34 | 34 | 34 | 33.1 | 136,100 |
| September 01, 2025 | 34 | 33.62 | 33.62 | 34 | 33.36 | 244,400 |
| August 29, 2025 | 33.48 | 33.42 | 33.42 | 33.5 | 33 | 1.08M |
| August 28, 2025 | 32.6 | 33.02 | 33.02 | 33.04 | 32.3 | 1.99M |
| August 27, 2025 | 33.24 | 32.28 | 32.28 | 33.24 | 32.26 | 1M |
| August 26, 2025 | 33.22 | 32.88 | 32.88 | 33.28 | 32.84 | 768,400 |
| August 25, 2025 | 32.8 | 33.14 | 33.14 | 33.28 | 32.6 | 1.2M |
| August 22, 2025 | 31.94 | 32.4 | 32.4 | 32.44 | 31.62 | 1.16M |
| August 21, 2025 | 31.8 | 31.7 | 31.7 | 31.9 | 31.54 | 99,662 |
| August 20, 2025 | 31.42 | 31.54 | 31.54 | 31.8 | 30.9 | 1.04M |
| August 19, 2025 | 31.4 | 31.08 | 31.08 | 31.42 | 30.96 | 477,400 |
| August 18, 2025 | 31 | 31.36 | 31.36 | 31.54 | 31 | 1.44M |
| August 15, 2025 | 30.94 | 30.98 | 30.98 | 31 | 30.82 | 16,800 |
| August 14, 2025 | 31 | 30.94 | 30.94 | 31.26 | 30.92 | 48,300 |
| August 13, 2025 | 30.7 | 30.9 | 30.9 | 30.9 | 30.62 | 46,700 |
| August 12, 2025 | 30.5 | 30.62 | 30.62 | 30.98 | 30.4 | 108,900 |
| August 11, 2025 | 30.42 | 30.4 | 30.4 | 30.54 | 30.1 | 501,700 |
| August 08, 2025 | 30.44 | 30.32 | 30.32 | 30.48 | 30.32 | 51,100 |
| August 07, 2025 | 30.4 | 30.44 | 30.44 | 30.52 | 30.26 | 91,300 |
| August 06, 2025 | 30.08 | 30.38 | 30.38 | 30.48 | 30.08 | 14,400 |
| August 05, 2025 | 30.14 | 30.28 | 30.28 | 30.3 | 30.12 | 76,400 |
| August 04, 2025 | 29.84 | 30.08 | 30.08 | 30.1 | 29.78 | 20,600 |
| August 01, 2025 | 30.12 | 29.78 | 29.78 | 30.5 | 29.76 | 148,301 |
| July 31, 2025 | 31.5 | 30.12 | 30.12 | 31.5 | 30.02 | 68,300 |