25.66
-0.08(-0.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.5 | 25.66 | 25.66 | 25.66 | 25.48 | 3,858 |
| November 06, 2025 | 25.66 | 25.74 | 25.74 | 25.8 | 25.66 | 1.41M |
| November 05, 2025 | 25.46 | 25.48 | 25.48 | 25.48 | 24.88 | 33,400 |
| November 04, 2025 | 26.02 | 25.7 | 25.7 | 26.02 | 25.7 | 62,400 |
| November 03, 2025 | 25.98 | 25.84 | 25.84 | 25.98 | 25.8 | 198,600 |
| October 31, 2025 | 25.88 | 25.98 | 25.98 | 25.98 | 25.78 | 4.3M |
| October 30, 2025 | 25.54 | 25.8 | 25.8 | 25.8 | 25.54 | 3.16M |
| October 28, 2025 | 25.6 | 25.54 | 25.54 | 25.64 | 25.5 | 20,200 |
| October 27, 2025 | 25.74 | 25.74 | 25.74 | 25.78 | 25.66 | 20,200 |
| October 26, 2025 | 25.74 | 25.74 | 25.74 | 25.78 | 25.66 | 17,600 |
| October 24, 2025 | 25.32 | 25.26 | 25.26 | 25.32 | 25.26 | 9,400 |
| October 23, 2025 | 25.14 | 25.16 | 25.16 | 25.18 | 25.1 | 7,619 |
| October 22, 2025 | 25.26 | 25.32 | 25.32 | 25.4 | 25.24 | 29,800 |
| October 21, 2025 | 25.42 | 25.18 | 25.18 | 25.42 | 25.1 | 83,000 |
| October 20, 2025 | 25.04 | 25.24 | 25.24 | 25.24 | 25 | 38,000 |
| October 17, 2025 | 24.72 | 24.3 | 24.3 | 24.72 | 24.3 | 13,000 |
| October 16, 2025 | 24.7 | 24.86 | 24.86 | 24.88 | 24.7 | 29,800 |
| October 15, 2025 | 24.54 | 24.7 | 24.7 | 24.72 | 24.54 | 69,200 |
| October 14, 2025 | 24.54 | 24.2 | 24.2 | 24.56 | 24.14 | 43,200 |
| October 13, 2025 | 24.5 | 24.26 | 24.26 | 24.5 | 24.04 | 111,600 |
| October 10, 2025 | 25 | 24.52 | 24.52 | 25 | 24.44 | 88,600 |
| October 09, 2025 | 25.16 | 25.26 | 25.26 | 25.26 | 25.14 | 5,458 |
| October 08, 2025 | 25.12 | 25.16 | 25.16 | 25.18 | 25.04 | 47,600 |
| October 06, 2025 | 25 | 25 | 25 | 25.08 | 24.88 | 51,700 |
| October 03, 2025 | 23.82 | 24.2 | 24.2 | 24.2 | 23.82 | 2,000 |
| October 02, 2025 | 24 | 23.8 | 23.8 | 24 | 23.66 | 10,000 |
| September 30, 2025 | 24.16 | 24.24 | 24.24 | 24.26 | 24.16 | 6,400 |
| September 29, 2025 | 24.26 | 24.22 | 24.22 | 24.28 | 24.16 | 25,000 |
| September 26, 2025 | 24.54 | 24.44 | 24.44 | 24.58 | 24.44 | 17,800 |
| September 25, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 1,200 |
| September 24, 2025 | 24.22 | 24.36 | 24.36 | 24.36 | 24.22 | 3,600 |
| September 23, 2025 | 24.34 | 24.3 | 24.3 | 24.4 | 24.3 | 6,400 |
| September 22, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 4,000 |
| September 19, 2025 | 24.4 | 24.14 | 24.14 | 24.4 | 24.08 | 35,420 |
| September 18, 2025 | 24.18 | 24.34 | 24.34 | 24.34 | 24.18 | 96,600 |
| September 17, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0 |
| September 16, 2025 | 24.24 | 24.24 | 24.24 | 24.3 | 24.24 | 58,200 |
| September 15, 2025 | 24.14 | 24.22 | 24.22 | 24.22 | 24.14 | 103,200 |
| September 12, 2025 | 24.18 | 24.18 | 24.18 | 24.22 | 24.18 | 1,800 |
| September 11, 2025 | 24.1 | 24.14 | 24.14 | 24.14 | 24 | 6,200 |
| September 10, 2025 | 23.94 | 24.04 | 24.04 | 24.04 | 23.94 | 51,000 |
| September 09, 2025 | 24 | 23.94 | 23.94 | 24 | 23.94 | 4,800 |
| September 08, 2025 | 23.98 | 24.02 | 24.02 | 24.08 | 23.96 | 37,400 |
| September 05, 2025 | 23.7 | 23.76 | 23.76 | 23.76 | 23.7 | 3,663 |
| September 04, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0 |
| September 03, 2025 | 23.46 | 23.42 | 23.42 | 23.46 | 23.42 | 16,800 |
| September 02, 2025 | 23.52 | 23.54 | 23.54 | 23.6 | 23.5 | 246,400 |
| September 01, 2025 | 23.38 | 23.44 | 23.44 | 23.44 | 23.3 | 14,600 |
| August 29, 2025 | 23.56 | 23.5 | 23.5 | 23.56 | 23.48 | 5,600 |
| August 28, 2025 | 23.6 | 23.72 | 23.72 | 23.72 | 23.6 | 400 |
| August 27, 2025 | 23.4 | 23.44 | 23.44 | 23.46 | 23.38 | 4,200 |
| August 26, 2025 | 23.56 | 23.44 | 23.44 | 23.58 | 23.44 | 10,305 |
| August 25, 2025 | 23.9 | 23.8 | 23.8 | 23.9 | 23.8 | 10,600 |
| August 22, 2025 | 23.72 | 23.84 | 23.84 | 23.86 | 23.72 | 70,600 |
| August 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0 |
| August 20, 2025 | 23.74 | 23.88 | 23.88 | 23.88 | 23.74 | 88,000 |
| August 19, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0 |
| August 18, 2025 | 24.14 | 24.08 | 24.08 | 24.14 | 24.08 | 34,000 |
| August 15, 2025 | 23.86 | 23.98 | 23.98 | 24 | 23.78 | 21,400 |
| August 14, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.6 | 43,000 |