23.82
+0.24(+1.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 23.68 | 23.82 | 23.82 | 23.98 | 23.5 | 137,340 |
| September 05, 2025 | 23.54 | 23.58 | 23.58 | 23.7 | 23.38 | 146,041 |
| September 04, 2025 | 23.36 | 23.26 | 23.26 | 23.42 | 23.08 | 323,000 |
| September 03, 2025 | 23.8 | 23.52 | 23.52 | 23.86 | 23.38 | 176,000 |
| September 02, 2025 | 24.62 | 24.46 | 23.63 | 24.7 | 24.34 | 301,000 |
| September 01, 2025 | 24.76 | 24.62 | 23.79 | 24.78 | 24.5 | 197,000 |
| August 29, 2025 | 25 | 24.72 | 23.89 | 25 | 24.54 | 147,000 |
| August 28, 2025 | 25 | 25 | 24.16 | 25.02 | 24.6 | 170,100 |
| August 27, 2025 | 25.8 | 25.28 | 24.43 | 25.8 | 24.88 | 308,000 |
| August 26, 2025 | 25.98 | 25.8 | 24.93 | 25.98 | 25.46 | 383,000 |
| August 25, 2025 | 25 | 25.98 | 25.1 | 25.98 | 25 | 360,500 |
| August 22, 2025 | 24.6 | 24.92 | 24.92 | 25.4 | 24.48 | 2.12M |
| August 21, 2025 | 23.6 | 23.02 | 23.02 | 23.6 | 23 | 268,000 |
| August 20, 2025 | 23.46 | 23.4 | 23.4 | 23.62 | 23.3 | 295,500 |
| August 19, 2025 | 23.36 | 23.48 | 23.48 | 23.62 | 23.34 | 355,000 |
| August 18, 2025 | 23 | 23.36 | 23.36 | 23.48 | 23 | 289,500 |
| August 15, 2025 | 23 | 22.9 | 22.9 | 23.18 | 22.72 | 419,000 |
| August 14, 2025 | 23.48 | 23 | 23 | 23.62 | 22.94 | 709,500 |
| August 13, 2025 | 23.76 | 23.28 | 23.28 | 23.76 | 23.26 | 229,000 |
| August 12, 2025 | 23.76 | 23.52 | 23.52 | 23.76 | 23.22 | 81,000 |
| August 11, 2025 | 23.5 | 23.46 | 23.46 | 23.6 | 23.28 | 178,500 |
| August 08, 2025 | 23.4 | 23.3 | 23.3 | 23.46 | 23.22 | 132,500 |
| August 07, 2025 | 23.6 | 23.4 | 23.4 | 23.6 | 23.26 | 135,500 |
| August 06, 2025 | 23.68 | 23.2 | 23.2 | 23.7 | 23.2 | 447,000 |
| August 05, 2025 | 23.82 | 23.62 | 23.62 | 23.98 | 23.58 | 256,500 |
| August 04, 2025 | 23.62 | 23.84 | 23.84 | 23.84 | 23.5 | 76,500 |
| August 01, 2025 | 24 | 23.65 | 23.65 | 24 | 23.5 | 503,000 |
| July 31, 2025 | 24.1 | 23.9 | 23.9 | 24.2 | 23.65 | 279,500 |
| July 30, 2025 | 24.2 | 24.25 | 24.25 | 24.6 | 24.1 | 401,500 |
| July 29, 2025 | 24.25 | 24.45 | 24.45 | 24.45 | 23.9 | 880,500 |
| July 28, 2025 | 24.35 | 24.45 | 24.45 | 24.95 | 24.35 | 267,500 |
| July 25, 2025 | 24.9 | 24.4 | 24.4 | 25.2 | 24 | 954,500 |
| July 24, 2025 | 24.8 | 25.25 | 25.25 | 25.4 | 24.5 | 513,500 |
| July 23, 2025 | 25 | 24.5 | 24.5 | 25.3 | 24.4 | 607,500 |
| July 22, 2025 | 25.3 | 24.8 | 24.8 | 25.5 | 24.7 | 228,000 |
| July 21, 2025 | 24.75 | 24.9 | 24.9 | 25.15 | 24.65 | 223,000 |
| July 18, 2025 | 24.35 | 24.9 | 24.9 | 24.95 | 24 | 877,500 |
| July 17, 2025 | 24.5 | 24.35 | 24.35 | 24.7 | 24.3 | 165,000 |
| July 16, 2025 | 23.8 | 24.5 | 24.5 | 24.55 | 23.8 | 359,500 |
| July 15, 2025 | 23.35 | 23.6 | 23.6 | 24 | 23.35 | 137,000 |
| July 14, 2025 | 23.1 | 23.75 | 23.75 | 23.8 | 23.05 | 79,000 |
| July 11, 2025 | 23.95 | 23.05 | 23.05 | 24 | 23.05 | 135,500 |
| July 10, 2025 | 23.5 | 24 | 24 | 24 | 23.4 | 104,500 |
| July 09, 2025 | 23.6 | 23.25 | 23.25 | 23.6 | 23.25 | 216,000 |
| July 08, 2025 | 24 | 23.65 | 23.65 | 24 | 23.55 | 98,000 |
| July 07, 2025 | 23.55 | 23.6 | 23.6 | 23.9 | 23.5 | 47,500 |
| July 04, 2025 | 23.85 | 23.7 | 23.7 | 23.85 | 23.35 | 91,500 |
| July 03, 2025 | 23.25 | 23.85 | 23.85 | 24 | 23.1 | 340,500 |
| July 02, 2025 | 23.5 | 23.05 | 23.05 | 23.55 | 22.85 | 240,500 |
| June 30, 2025 | 23.6 | 23.6 | 23.6 | 23.65 | 23.15 | 121,000 |
| June 27, 2025 | 23.5 | 23.75 | 23.75 | 23.75 | 23.3 | 411,000 |
| June 26, 2025 | 22.7 | 23.3 | 23.3 | 23.45 | 22.5 | 620,500 |
| June 25, 2025 | 22.8 | 22.7 | 22.7 | 23.25 | 22.4 | 1.04M |
| June 24, 2025 | 22.85 | 22.55 | 22.55 | 22.95 | 22.3 | 631,500 |
| June 23, 2025 | 22.95 | 22.85 | 22.85 | 23.15 | 22.65 | 160,070 |
| June 20, 2025 | 23.7 | 23.55 | 22.67 | 24.3 | 23.45 | 293,000 |
| June 19, 2025 | 24 | 23.7 | 22.82 | 24.15 | 23.4 | 191,500 |
| June 18, 2025 | 24.2 | 24.4 | 23.49 | 24.45 | 24 | 233,500 |
| June 17, 2025 | 24.9 | 24.55 | 23.64 | 24.95 | 24.45 | 142,500 |
| June 16, 2025 | 24.2 | 25 | 24.07 | 25 | 24.1 | 160,000 |