31.18
+0.1(+0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2025 | 30.82 | 30.72 | 30.72 | 31 | 30.5 | 126,300 |
| July 29, 2025 | 30.6 | 30.74 | 30.74 | 30.78 | 30.5 | 97,700 |
| July 28, 2025 | 30.6 | 30.64 | 30.64 | 30.66 | 30.28 | 41,700 |
| July 25, 2025 | 30.76 | 30.58 | 30.58 | 30.76 | 30.54 | 69,100 |
| July 24, 2025 | 30.58 | 30.76 | 30.76 | 30.88 | 30.58 | 102,300 |
| July 23, 2025 | 30.84 | 30.52 | 30.52 | 31.3 | 30.48 | 85,900 |
| July 22, 2025 | 30.5 | 30.48 | 30.48 | 30.9 | 30.14 | 44,966 |
| July 21, 2025 | 30 | 30.18 | 30.18 | 30.2 | 30 | 32,700 |
| July 18, 2025 | 29.9 | 29.96 | 29.94 | 30.06 | 29.84 | 218,600 |
| July 17, 2025 | 29.04 | 29.78 | 29.78 | 29.82 | 29.04 | 1.09M |
| July 16, 2025 | 30.2 | 29.52 | 29.52 | 30.82 | 29.48 | 1.2M |
| July 15, 2025 | 30.4 | 30.08 | 30.08 | 30.4 | 29.48 | 3.12M |
| July 14, 2025 | 30 | 29.82 | 29.82 | 30.38 | 29.62 | 27,300 |
| July 11, 2025 | 29.92 | 29.7 | 29.7 | 30.06 | 29.7 | 83,400 |
| July 10, 2025 | 30 | 29.64 | 29.64 | 30 | 29.38 | 1.05M |
| July 09, 2025 | 29.54 | 29.44 | 29.44 | 29.6 | 29.4 | 111,900 |
| July 08, 2025 | 29.2 | 29.5 | 29.5 | 29.5 | 29.2 | 1.06M |
| July 07, 2025 | 29.46 | 29.2 | 29.2 | 29.46 | 29.18 | 15,400 |
| July 04, 2025 | 29.38 | 29.44 | 29.44 | 29.6 | 29.2 | 114,400 |
| July 03, 2025 | 29.04 | 29.28 | 29.28 | 29.28 | 29.04 | 1.6M |
| July 02, 2025 | 29.1 | 29.04 | 29.04 | 29.12 | 28.96 | 32,400 |
| June 30, 2025 | 28.8 | 28.96 | 28.96 | 29.1 | 28.62 | 79,950 |
| June 27, 2025 | 29.08 | 28.82 | 28.82 | 29.22 | 28.8 | 13,500 |
| June 26, 2025 | 29.08 | 29.08 | 29.08 | 29.2 | 29.02 | 26,300 |
| June 25, 2025 | 28.64 | 29.08 | 29.08 | 29.18 | 28.64 | 81,700 |
| June 24, 2025 | 28.82 | 28.62 | 28.62 | 28.82 | 28.54 | 16,100 |
| June 23, 2025 | 28.18 | 28.3 | 28.3 | 28.3 | 28.1 | 5.66M |
| June 20, 2025 | 27.92 | 28.18 | 28.18 | 28.24 | 27.92 | 6,270 |
| June 19, 2025 | 28.8 | 28.08 | 28.08 | 28.98 | 28.04 | 10,600 |
| June 18, 2025 | 28.62 | 28.36 | 28.36 | 28.62 | 28.14 | 48,400 |
| June 17, 2025 | 28.34 | 28.28 | 28.28 | 28.34 | 28.22 | 12,900 |
| June 16, 2025 | 28.18 | 28.3 | 28.3 | 28.3 | 28.18 | 2,700 |
| June 13, 2025 | 28.32 | 28.18 | 28.18 | 28.42 | 28.14 | 492,600 |
| June 12, 2025 | 28.4 | 28.38 | 28.38 | 28.42 | 28.36 | 50,400 |
| June 11, 2025 | 28.46 | 28.4 | 28.4 | 28.58 | 28.32 | 1.08M |
| June 10, 2025 | 28.5 | 28.2 | 28.2 | 28.5 | 28.16 | 53,400 |
| June 09, 2025 | 27.22 | 28.42 | 28.42 | 28.42 | 27.22 | 5,800 |
| June 06, 2025 | 28.08 | 28.28 | 28.28 | 28.36 | 28.08 | 22,470 |
| June 05, 2025 | 28.2 | 28.28 | 28.28 | 28.3 | 28.2 | 4,500 |
| June 04, 2025 | 28.2 | 28.18 | 28.18 | 28.2 | 28.18 | 7,300 |
| June 03, 2025 | 27.7 | 28.04 | 28.04 | 28.04 | 27.7 | 1,600 |
| June 02, 2025 | 27.76 | 27.68 | 27.68 | 27.9 | 27.4 | 37,500 |
| May 30, 2025 | 27.98 | 27.94 | 27.94 | 28 | 27.82 | 43,400 |
| May 29, 2025 | 27.84 | 28.02 | 28.02 | 28.12 | 27.84 | 14,000 |
| May 28, 2025 | 28.3 | 27.84 | 27.84 | 28.3 | 27.76 | 1.54M |
| May 27, 2025 | 28.16 | 27.98 | 27.98 | 28.2 | 27.96 | 36,600 |