23.48
-0.62(-2.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.1 | 23.48 | 23.48 | 24.16 | 23.48 | 33.07M |
| August 15, 2025 | 23.8 | 24.1 | 24.1 | 24.16 | 23.4 | 41.2M |
| August 14, 2025 | 23.8 | 23.94 | 23.94 | 24.14 | 23.68 | 37.94M |
| August 13, 2025 | 23 | 23.7 | 23.7 | 23.7 | 22.9 | 40.11M |
| August 12, 2025 | 22.78 | 22.88 | 22.88 | 23.06 | 22.42 | 21.73M |
| August 11, 2025 | 23 | 22.86 | 22.86 | 23.06 | 22.44 | 38.19M |
| August 08, 2025 | 22.56 | 23.06 | 23.06 | 23.2 | 22.5 | 41.75M |
| August 07, 2025 | 22.32 | 22.5 | 22.5 | 22.5 | 21.82 | 32.99M |
| August 06, 2025 | 22 | 22.2 | 22.2 | 22.38 | 21.84 | 22.13M |
| August 05, 2025 | 21.78 | 22.02 | 22.02 | 22.14 | 21.6 | 34.07M |
| August 04, 2025 | 21.68 | 21.66 | 21.66 | 21.84 | 21.5 | 42.03M |
| August 01, 2025 | 20.85 | 21.15 | 21.15 | 21.55 | 20.85 | 41.63M |
| July 31, 2025 | 21.8 | 20.95 | 20.95 | 21.8 | 20.9 | 91.61M |
| July 30, 2025 | 22.35 | 22.3 | 22.3 | 22.7 | 22.1 | 39.39M |
| July 29, 2025 | 22.05 | 22.4 | 22.4 | 22.55 | 21.8 | 36.28M |
| July 28, 2025 | 22.5 | 22.5 | 22.5 | 22.7 | 22.1 | 36.69M |
| July 25, 2025 | 22.4 | 22.45 | 22.45 | 22.7 | 22.3 | 31.82M |
| July 24, 2025 | 22.35 | 22.55 | 22.55 | 22.75 | 22.2 | 46.7M |
| July 23, 2025 | 22.8 | 22.7 | 22.7 | 23 | 22.4 | 77.15M |
| July 22, 2025 | 21.8 | 22.45 | 22.45 | 22.7 | 21.7 | 86.48M |
| July 21, 2025 | 21.15 | 21.65 | 21.65 | 21.75 | 20.8 | 64.25M |
| July 18, 2025 | 20.5 | 20.95 | 20.95 | 21.15 | 20.35 | 62.76M |
| July 17, 2025 | 20.6 | 20.25 | 20.25 | 20.75 | 20.1 | 39.06M |
| July 16, 2025 | 20.4 | 20.55 | 20.55 | 20.75 | 20.25 | 26.6M |
| July 15, 2025 | 20.45 | 20.4 | 20.4 | 20.5 | 19.94 | 44.08M |
| July 14, 2025 | 20.2 | 20.45 | 20.45 | 20.7 | 20.2 | 42.46M |
| July 11, 2025 | 19.72 | 20 | 20 | 20.55 | 19.72 | 49.7M |
| July 10, 2025 | 20 | 19.8 | 19.8 | 20.05 | 19.7 | 47.53M |
| July 09, 2025 | 20.7 | 20 | 20 | 20.75 | 19.7 | 90.01M |
| July 08, 2025 | 20.55 | 20.7 | 20.7 | 20.95 | 20.35 | 38.1M |
| July 07, 2025 | 20.85 | 20.35 | 20.35 | 20.85 | 20.3 | 37.48M |
| July 04, 2025 | 21 | 21.05 | 21.05 | 21.25 | 20.6 | 45.51M |
| July 03, 2025 | 21.15 | 21.25 | 21.25 | 21.5 | 20.8 | 77.13M |
| July 02, 2025 | 20.8 | 20.6 | 20.6 | 21.1 | 20.55 | 75.25M |
| June 30, 2025 | 20.6 | 20.05 | 20.05 | 20.85 | 19.98 | 36.87M |
| June 27, 2025 | 19.96 | 20.5 | 20.5 | 21.05 | 19.94 | 90.31M |
| June 26, 2025 | 19.44 | 19.68 | 19.68 | 19.94 | 19.34 | 35.72M |
| June 25, 2025 | 19.4 | 19.46 | 19.46 | 19.7 | 19.2 | 39.94M |
| June 24, 2025 | 19.28 | 19.26 | 19.26 | 19.72 | 19.02 | 37.72M |
| June 23, 2025 | 19.08 | 19.26 | 19.26 | 19.34 | 18.96 | 38.02M |
| June 20, 2025 | 19 | 19.18 | 19.18 | 19.36 | 18.92 | 58.21M |
| June 19, 2025 | 19.7 | 19 | 19 | 19.72 | 19 | 53.87M |
| June 18, 2025 | 19.64 | 19.76 | 19.76 | 19.76 | 19.16 | 38.9M |
| June 17, 2025 | 19.62 | 19.7 | 19.7 | 19.74 | 19.34 | 40.59M |
| June 16, 2025 | 20.1 | 19.54 | 19.54 | 20.25 | 19.5 | 60.12M |
| June 13, 2025 | 20.6 | 20.1 | 20.1 | 20.7 | 19.92 | 97.37M |
| June 12, 2025 | 19.1 | 20 | 20 | 20.35 | 19.1 | 108.48M |
| June 11, 2025 | 18.5 | 19.06 | 19.06 | 19.16 | 18.44 | 72.7M |
| June 10, 2025 | 18.1 | 18.4 | 18.4 | 18.46 | 18 | 42.47M |
| June 09, 2025 | 18.32 | 18.04 | 18.04 | 18.32 | 17.5 | 99.02M |
| June 06, 2025 | 18.12 | 18.34 | 18.34 | 18.54 | 18.02 | 58.3M |
| June 05, 2025 | 18.26 | 17.94 | 17.94 | 18.48 | 17.86 | 38.12M |
| June 04, 2025 | 18.16 | 18.18 | 18.18 | 18.48 | 18.08 | 25.52M |
| June 03, 2025 | 18.16 | 18.16 | 18.16 | 18.48 | 18.1 | 51.27M |
| June 02, 2025 | 17.42 | 17.76 | 17.76 | 17.76 | 17.2 | 25.82M |
| May 30, 2025 | 17.86 | 17.5 | 17.5 | 17.88 | 17.46 | 51.36M |
| May 29, 2025 | 17.66 | 17.86 | 17.86 | 17.94 | 17.6 | 25.89M |
| May 28, 2025 | 17.8 | 17.9 | 17.9 | 18.1 | 17.78 | 24.52M |
| May 27, 2025 | 18.52 | 17.86 | 17.86 | 18.6 | 17.6 | 62.35M |
| May 26, 2025 | 18.46 | 18.44 | 18.44 | 19.02 | 18.4 | 35.3M |