32.62
+0.46(+1.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 30.66 | 30.38 | 30.38 | 31.94 | 30.32 | 68.21M |
| September 25, 2025 | 30.8 | 31.16 | 31.16 | 31.62 | 30.48 | 109.68M |
| September 24, 2025 | 29.72 | 29.64 | 29.64 | 30.02 | 29.46 | 34.8M |
| September 23, 2025 | 29.82 | 29.7 | 29.7 | 30.36 | 29.2 | 71.17M |
| September 22, 2025 | 29.7 | 29.54 | 29.54 | 29.76 | 28.78 | 77.08M |
| September 19, 2025 | 28.06 | 29.08 | 29.08 | 29.4 | 28.06 | 278.67M |
| September 18, 2025 | 28.4 | 28.3 | 28.3 | 29.04 | 27.84 | 107.4M |
| September 17, 2025 | 29.06 | 28.78 | 28.78 | 29.08 | 28.32 | 101.05M |
| September 16, 2025 | 30 | 29.38 | 29.38 | 30.28 | 28.28 | 81.43M |
| September 15, 2025 | 29.72 | 29.54 | 29.54 | 29.94 | 29.18 | 68.31M |
| September 12, 2025 | 29.76 | 29.78 | 29.78 | 29.98 | 29.28 | 70.06M |
| September 11, 2025 | 28.84 | 29.36 | 29.36 | 29.94 | 28.78 | 59.97M |
| September 10, 2025 | 28.46 | 29 | 29 | 29.04 | 27.8 | 68.88M |
| September 09, 2025 | 28.24 | 28.86 | 28.62 | 29.06 | 27.88 | 71.02M |
| September 08, 2025 | 28.62 | 27.74 | 27.74 | 28.84 | 27.36 | 65.17M |
| September 05, 2025 | 26.66 | 28.24 | 28.24 | 28.5 | 26.66 | 74.57M |
| September 04, 2025 | 27.92 | 26.68 | 26.68 | 28.24 | 26.38 | 96.39M |
| September 03, 2025 | 27.8 | 27.6 | 27.6 | 28.56 | 27.34 | 57.88M |
| September 02, 2025 | 27.6 | 27.1 | 27.1 | 27.98 | 26.82 | 80.35M |
| September 01, 2025 | 26.28 | 27.56 | 27.56 | 27.76 | 26.22 | 120.64M |
| August 29, 2025 | 24.9 | 25.58 | 25.58 | 26 | 24.66 | 76.25M |
| August 28, 2025 | 24.74 | 24.68 | 24.68 | 25.14 | 24.38 | 34.9M |
| August 27, 2025 | 25.2 | 24.74 | 24.74 | 25.3 | 24.56 | 44.55M |
| August 26, 2025 | 24.34 | 24.8 | 24.8 | 25.16 | 24.34 | 58.15M |
| August 25, 2025 | 23.5 | 24.34 | 24.34 | 24.58 | 23.5 | 80.06M |
| August 22, 2025 | 23.08 | 22.88 | 22.88 | 23.14 | 22.66 | 23.46M |
| August 21, 2025 | 23.36 | 22.9 | 22.9 | 23.36 | 22.74 | 35.08M |
| August 20, 2025 | 22.92 | 23.26 | 23.26 | 23.34 | 22.66 | 41.62M |
| August 19, 2025 | 23.8 | 23.12 | 23.12 | 23.8 | 22.86 | 30.91M |
| 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 |