24.54
+0.08(+0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.5 | 24.54 | 24.54 | 24.58 | 23.98 | 164,000 |
| December 03, 2025 | 24.42 | 24.46 | 24.46 | 24.68 | 24.36 | 101,000 |
| December 02, 2025 | 24.16 | 24.28 | 24.28 | 24.3 | 23.96 | 166,500 |
| December 01, 2025 | 24.1 | 24.16 | 24.16 | 24.22 | 23.82 | 59,000 |
| November 28, 2025 | 24.1 | 24.08 | 24.08 | 24.22 | 23.94 | 83,500 |
| November 27, 2025 | 24.28 | 24.14 | 24.14 | 24.38 | 24.08 | 44,300 |
| November 26, 2025 | 24.34 | 24.28 | 24.28 | 24.46 | 24 | 147,000 |
| November 25, 2025 | 24.12 | 24.46 | 24.46 | 24.46 | 24.04 | 169,000 |
| November 24, 2025 | 23.54 | 24.12 | 24.12 | 24.12 | 23.54 | 115,000 |
| November 21, 2025 | 23.8 | 23.42 | 23.42 | 24.16 | 23.36 | 629,400 |
| November 20, 2025 | 24.38 | 24.34 | 24.34 | 24.48 | 23.88 | 49,500 |
| November 19, 2025 | 23.9 | 24.36 | 24.36 | 24.38 | 23.9 | 90,000 |
| November 18, 2025 | 24.08 | 23.7 | 23.7 | 24.16 | 23.48 | 545,500 |
| November 17, 2025 | 25.26 | 24.02 | 24.02 | 25.3 | 24 | 385,030 |
| November 14, 2025 | 25.42 | 25.04 | 25.04 | 25.66 | 24.96 | 321,500 |
| November 13, 2025 | 25.72 | 25.76 | 25.76 | 26.02 | 25.52 | 352,500 |
| November 12, 2025 | 25.32 | 25.76 | 25.76 | 25.88 | 25.32 | 163,000 |
| November 11, 2025 | 25.46 | 25.3 | 25.3 | 25.46 | 25.22 | 54,000 |
| November 10, 2025 | 24.7 | 25.48 | 25.48 | 25.48 | 24.7 | 79,500 |
| November 07, 2025 | 24.8 | 24.7 | 24.7 | 24.88 | 24.48 | 134,500 |
| November 06, 2025 | 25.02 | 24.46 | 24.46 | 25.02 | 24.46 | 192,500 |
| November 05, 2025 | 24.78 | 24.7 | 24.7 | 24.92 | 24.66 | 94,500 |
| November 04, 2025 | 24.86 | 24.9 | 24.9 | 25.14 | 24.5 | 89,000 |
| November 03, 2025 | 24.7 | 24.84 | 24.84 | 24.94 | 24.62 | 27,000 |
| October 31, 2025 | 25.14 | 24.64 | 24.64 | 25.2 | 24.52 | 162,500 |
| October 30, 2025 | 25 | 25.2 | 25.2 | 25.46 | 24.92 | 105,000 |
| October 28, 2025 | 26.08 | 25 | 25 | 26.08 | 24.92 | 105,500 |
| October 27, 2025 | 25.5 | 25.88 | 25.88 | 26.16 | 25.5 | 260,500 |
| October 24, 2025 | 25.18 | 25.5 | 25.5 | 25.82 | 25.18 | 129,000 |
| October 23, 2025 | 25.24 | 25.12 | 25.12 | 25.42 | 24.74 | 159,000 |
| October 22, 2025 | 25.54 | 25.42 | 25.42 | 25.54 | 25 | 135,000 |
| October 21, 2025 | 25.8 | 25.5 | 25.5 | 26.08 | 25.42 | 106,000 |
| October 20, 2025 | 25.3 | 25.52 | 25.52 | 25.66 | 25.26 | 122,010 |
| October 17, 2025 | 26.04 | 25.3 | 25.3 | 26.04 | 25.22 | 104,000 |
| October 16, 2025 | 26.46 | 26.04 | 26.04 | 26.46 | 25.7 | 141,117 |
| October 15, 2025 | 25.54 | 26.04 | 26.04 | 26.1 | 25.5 | 924,617 |
| October 14, 2025 | 26.72 | 25.54 | 25.54 | 26.98 | 25.34 | 332,000 |
| October 13, 2025 | 26.16 | 26.72 | 26.72 | 26.8 | 24 | 530,500 |
| October 10, 2025 | 27.3 | 27.12 | 27.12 | 27.6 | 26.92 | 405,500 |
| October 09, 2025 | 26.32 | 27.6 | 27.6 | 27.6 | 26.32 | 542,500 |
| October 08, 2025 | 25.62 | 26.26 | 26.26 | 26.46 | 25.54 | 634,500 |
| October 06, 2025 | 25.66 | 25.62 | 25.62 | 25.8 | 25.18 | 140,000 |
| October 03, 2025 | 25.6 | 25.48 | 25.48 | 25.6 | 25.18 | 78,500 |
| October 02, 2025 | 25.02 | 25.6 | 25.6 | 25.6 | 25 | 279,500 |
| September 30, 2025 | 24.8 | 25 | 25 | 25.24 | 24.78 | 311,500 |
| September 29, 2025 | 23.82 | 24.6 | 24.6 | 24.66 | 23.82 | 198,000 |
| September 26, 2025 | 23.8 | 23.62 | 23.62 | 23.94 | 23.56 | 101,000 |
| September 25, 2025 | 23.96 | 23.8 | 23.8 | 24.04 | 23.72 | 224,500 |
| September 24, 2025 | 23.9 | 23.92 | 23.92 | 23.96 | 23.62 | 371,000 |
| September 23, 2025 | 23.52 | 23.82 | 23.82 | 23.92 | 23.5 | 140,000 |
| September 22, 2025 | 23.66 | 23.7 | 23.7 | 23.98 | 23.52 | 331,000 |
| September 19, 2025 | 23.56 | 23.66 | 23.66 | 23.7 | 23.38 | 62,000 |
| September 18, 2025 | 23.58 | 23.48 | 23.48 | 23.6 | 23.1 | 325,000 |
| September 17, 2025 | 23.74 | 23.58 | 23.58 | 23.78 | 23.5 | 237,500 |
| September 16, 2025 | 23.8 | 23.74 | 23.74 | 24.06 | 23.66 | 74,500 |
| September 15, 2025 | 23.76 | 23.8 | 23.8 | 23.86 | 23.42 | 371,000 |
| September 12, 2025 | 24.14 | 23.66 | 23.66 | 24.2 | 23.54 | 298,000 |
| September 11, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.86 | 217,000 |
| September 10, 2025 | 24.14 | 24.12 | 24.12 | 24.24 | 23.84 | 158,000 |
| September 09, 2025 | 24 | 24.14 | 24.14 | 24.14 | 23.9 | 112,500 |