31.64
-0.98(-3.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32.5 | 31.64 | 31.64 | 32.5 | 31.62 | 853,100 |
| August 15, 2025 | 32.2 | 32.62 | 32.62 | 32.78 | 32.2 | 437,400 |
| August 14, 2025 | 33.26 | 32.44 | 32.44 | 33.3 | 32.26 | 580,400 |
| August 13, 2025 | 33.9 | 33.1 | 33.1 | 33.98 | 33 | 819,698 |
| August 12, 2025 | 34 | 33.88 | 33.88 | 34.24 | 33.86 | 1.25M |
| August 11, 2025 | 33.9 | 33.84 | 33.84 | 34.4 | 33.5 | 977,483 |
| August 08, 2025 | 33.68 | 33.84 | 33.84 | 34 | 33.64 | 822,115 |
| August 07, 2025 | 33.58 | 33.2 | 33.2 | 33.58 | 32.8 | 713,868 |
| August 06, 2025 | 32.62 | 33.1 | 33.1 | 33.22 | 32.52 | 537,268 |
| August 05, 2025 | 32.22 | 32.48 | 32.48 | 32.58 | 31.98 | 248,000 |
| August 04, 2025 | 31.4 | 32.24 | 32.24 | 32.3 | 31.36 | 400,400 |
| August 01, 2025 | 31.7 | 31.5 | 31.5 | 32.9 | 31.5 | 936,500 |
| July 31, 2025 | 33 | 32.55 | 32.55 | 33 | 31.85 | 1.26M |
| July 30, 2025 | 32.75 | 33 | 33 | 33.1 | 32.05 | 1.14M |
| July 29, 2025 | 32.5 | 32.65 | 32.65 | 32.7 | 31.85 | 1.12M |
| July 28, 2025 | 34.3 | 32.85 | 32.85 | 34.3 | 32.55 | 1.31M |
| July 25, 2025 | 34.35 | 33.95 | 33.95 | 34.35 | 33.3 | 691,200 |
| July 24, 2025 | 33.95 | 34.35 | 34.35 | 34.35 | 33.45 | 895,800 |
| July 23, 2025 | 33.2 | 34 | 34 | 34 | 33.2 | 2.39M |
| July 22, 2025 | 31.45 | 32.35 | 32.35 | 33 | 31 | 2.55M |
| July 21, 2025 | 29.9 | 31.45 | 31.45 | 31.45 | 29.9 | 1.26M |
| July 18, 2025 | 31.3 | 29.85 | 29.85 | 31.3 | 29.5 | 2.19M |
| July 17, 2025 | 31.35 | 31.95 | 31.95 | 31.95 | 30.95 | 894,507 |
| July 16, 2025 | 32 | 31.7 | 31.7 | 32 | 31.15 | 873,100 |
| July 15, 2025 | 31.8 | 32 | 32 | 32 | 31.55 | 637,548 |
| July 14, 2025 | 31 | 32.05 | 32.05 | 32.15 | 31 | 466,626 |
| July 11, 2025 | 31.65 | 31.95 | 31.95 | 32.05 | 31.55 | 806,670 |
| July 10, 2025 | 31.15 | 31.85 | 31.85 | 31.85 | 31.15 | 1.07M |
| July 09, 2025 | 31.9 | 31.4 | 31.4 | 31.9 | 31.1 | 881,000 |
| July 08, 2025 | 31.6 | 30.8 | 30.8 | 31.6 | 30.6 | 647,000 |
| July 07, 2025 | 31.45 | 31.3 | 31.3 | 31.6 | 31.1 | 673,600 |
| July 04, 2025 | 31.4 | 31.55 | 31.55 | 31.65 | 31.1 | 874,100 |
| July 03, 2025 | 31.85 | 31.75 | 31.75 | 32.4 | 31.4 | 1.57M |
| July 02, 2025 | 30.15 | 31.15 | 31.15 | 31.25 | 30 | 1.84M |
| June 30, 2025 | 29.85 | 29.55 | 29.55 | 29.85 | 29.2 | 628,415 |
| June 27, 2025 | 29.95 | 29.9 | 29.9 | 29.95 | 29.4 | 514,900 |
| June 26, 2025 | 29.45 | 29.5 | 29.5 | 29.55 | 29.1 | 694,000 |
| June 25, 2025 | 30 | 29.5 | 29.5 | 30 | 29.3 | 1.51M |
| June 24, 2025 | 29.8 | 29.95 | 29.95 | 29.95 | 29.35 | 707,805 |
| June 23, 2025 | 30.2 | 29.8 | 29.8 | 30.2 | 29.25 | 966,025 |
| June 20, 2025 | 30.85 | 30.45 | 30.45 | 30.85 | 30.25 | 697,006 |
| June 19, 2025 | 31.15 | 30.55 | 30.55 | 31.15 | 30 | 1.53M |
| June 18, 2025 | 31.05 | 30.95 | 30.95 | 31.3 | 30.8 | 1.29M |
| June 17, 2025 | 30.2 | 30.9 | 30.9 | 30.9 | 30.2 | 1.21M |
| June 16, 2025 | 29.8 | 30.2 | 30.2 | 30.2 | 29.55 | 1.13M |
| June 13, 2025 | 28.9 | 29.85 | 29.85 | 29.85 | 28.9 | 2.08M |
| June 12, 2025 | 28.5 | 28.9 | 28.9 | 29.1 | 28.5 | 1.5M |
| June 11, 2025 | 28.15 | 28.5 | 28.5 | 28.5 | 28 | 1.43M |
| June 10, 2025 | 27.9 | 27.95 | 27.95 | 28.35 | 27.3 | 3.64M |
| June 09, 2025 | 26.85 | 26.65 | 26.65 | 26.9 | 26.3 | 912,900 |
| June 06, 2025 | 26.8 | 26.8 | 26.8 | 26.95 | 26.65 | 619,900 |
| June 05, 2025 | 26.9 | 26.65 | 26.65 | 27.35 | 26.3 | 1.28M |
| June 04, 2025 | 26.5 | 26.9 | 26.9 | 26.9 | 26.5 | 1.02M |
| June 03, 2025 | 26.35 | 26.6 | 26.6 | 26.6 | 26.2 | 724,400 |
| June 02, 2025 | 26.3 | 26.3 | 26.3 | 26.3 | 25.95 | 159,600 |
| May 30, 2025 | 26.95 | 26.85 | 26.85 | 26.95 | 26.35 | 915,200 |
| May 29, 2025 | 26.65 | 27 | 27 | 27.15 | 26.65 | 643,900 |
| May 28, 2025 | 26.35 | 26.8 | 26.8 | 27.15 | 26.35 | 1.29M |
| May 27, 2025 | 26.7 | 26.3 | 26.3 | 27.15 | 26.3 | 2.23M |
| May 26, 2025 | 26.05 | 26.5 | 26.5 | 26.6 | 26.05 | 1.23M |