34.84
-0.72(-2.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 35.02 | 34.84 | 34.84 | 35.54 | 34.6 | 6.48M |
| September 25, 2025 | 35.02 | 35.56 | 35.56 | 35.88 | 34.6 | 7.24M |
| September 24, 2025 | 34.9 | 34.94 | 34.94 | 35.16 | 34.28 | 8.82M |
| September 23, 2025 | 35.9 | 35 | 35 | 35.9 | 34.7 | 5.86M |
| September 22, 2025 | 34.94 | 35.36 | 35.36 | 35.68 | 34.82 | 8.56M |
| September 19, 2025 | 35.98 | 35 | 35 | 36 | 34.64 | 11.98M |
| September 18, 2025 | 36.5 | 35.94 | 35.94 | 36.5 | 35.06 | 9.86M |
| September 17, 2025 | 35.84 | 36.2 | 36.2 | 36.42 | 35.46 | 9.74M |
| September 16, 2025 | 36.44 | 35.7 | 35.7 | 36.78 | 35.32 | 12.97M |
| September 15, 2025 | 35.5 | 36.26 | 36.26 | 36.54 | 35.5 | 12.49M |
| September 12, 2025 | 35.82 | 35.6 | 35.6 | 36.04 | 35.2 | 21.38M |
| September 11, 2025 | 32.8 | 35.2 | 35.2 | 36.48 | 31.74 | 49.08M |
| September 10, 2025 | 38.5 | 38.58 | 38.58 | 39.08 | 38.26 | 11.93M |
| September 09, 2025 | 37.92 | 38.7 | 38.7 | 38.76 | 37.38 | 8.84M |
| September 08, 2025 | 37.44 | 38.22 | 38.22 | 38.4 | 37.26 | 13.14M |
| September 05, 2025 | 35.94 | 37.12 | 37.12 | 37.24 | 35.8 | 14.38M |
| September 04, 2025 | 37.54 | 35.5 | 35.5 | 37.86 | 34.9 | 13.45M |
| September 03, 2025 | 36.78 | 37.18 | 37.18 | 37.26 | 36.24 | 20.65M |
| September 02, 2025 | 36.52 | 36.36 | 36.36 | 36.96 | 35.82 | 9.03M |
| September 01, 2025 | 36.7 | 36.5 | 36.5 | 36.8 | 35.86 | 12.9M |
| August 29, 2025 | 35.72 | 36.02 | 36.02 | 36.32 | 34.98 | 12.55M |
| August 28, 2025 | 36.1 | 35.72 | 35.72 | 36.1 | 34.86 | 12.32M |
| August 27, 2025 | 37.66 | 35.52 | 35.52 | 37.66 | 35.2 | 16M |
| August 26, 2025 | 37.6 | 37.66 | 37.66 | 38.38 | 37.24 | 18.07M |
| August 25, 2025 | 36.64 | 37.46 | 37.46 | 37.5 | 36.26 | 20.46M |
| August 22, 2025 | 36.68 | 36.64 | 36.64 | 37 | 36.04 | 13.94M |
| August 21, 2025 | 36.02 | 36.64 | 36.64 | 36.78 | 36.02 | 15.89M |
| August 20, 2025 | 36.9 | 35.96 | 35.96 | 36.9 | 35.46 | 32.74M |
| August 19, 2025 | 37.06 | 38.82 | 38.82 | 39.76 | 36.5 | 22.64M |
| August 18, 2025 | 38.34 | 37.06 | 37.06 | 38.34 | 37 | 8.16M |
| August 15, 2025 | 38.54 | 37.3 | 37.3 | 38.54 | 36.8 | 12.77M |
| August 14, 2025 | 38.24 | 37.58 | 37.58 | 38.5 | 37.36 | 29.19M |
| August 13, 2025 | 36 | 38.06 | 38.06 | 38.16 | 35.96 | 9.47M |
| August 12, 2025 | 35.86 | 36.1 | 36.1 | 36.32 | 35.16 | 10.43M |
| August 11, 2025 | 34.8 | 35.4 | 35.4 | 35.66 | 33.96 | 14.79M |
| August 08, 2025 | 35.88 | 35.38 | 35.38 | 35.88 | 34.56 | 9M |
| August 07, 2025 | 36.54 | 35.32 | 35.32 | 36.62 | 34.9 | 9.97M |
| August 06, 2025 | 35.6 | 36.4 | 36.4 | 36.78 | 35.6 | 6.48M |
| August 05, 2025 | 35.06 | 36.26 | 36.26 | 36.4 | 34.94 | 8.32M |
| August 04, 2025 | 35.5 | 35.02 | 35.02 | 35.5 | 34.12 | 5.41M |
| August 01, 2025 | 34.8 | 34.9 | 34.9 | 36 | 34.5 | 10.37M |
| July 31, 2025 | 37 | 35.35 | 35.35 | 37 | 34.95 | 11.48M |
| July 30, 2025 | 37 | 36.4 | 36.4 | 38 | 36 | 14.33M |
| July 29, 2025 | 35.9 | 37.25 | 37.25 | 37.35 | 35.9 | 9.64M |
| July 28, 2025 | 34.7 | 36.3 | 36.3 | 36.35 | 34.05 | 14.22M |
| July 25, 2025 | 34.6 | 34.3 | 34.3 | 35.05 | 33.9 | 7.85M |
| July 24, 2025 | 34.05 | 34.15 | 34.15 | 34.45 | 33.45 | 13.15M |
| July 23, 2025 | 36.95 | 34.55 | 34.55 | 36.95 | 33.9 | 20.4M |
| July 22, 2025 | 35.1 | 36.15 | 36.15 | 37.55 | 35.1 | 7.69M |
| July 21, 2025 | 36.25 | 35.9 | 35.9 | 36.35 | 34.8 | 9.68M |
| July 18, 2025 | 34.85 | 36.05 | 36.05 | 36.25 | 34.5 | 13.63M |
| July 17, 2025 | 33.1 | 34.5 | 34.5 | 34.7 | 33.1 | 7.45M |
| July 16, 2025 | 33.5 | 33.05 | 33.05 | 33.95 | 32.7 | 7.66M |
| July 15, 2025 | 33.1 | 33.4 | 33.4 | 33.65 | 32.35 | 8.78M |
| July 14, 2025 | 31.45 | 32.6 | 32.6 | 32.7 | 31.25 | 7.65M |
| July 11, 2025 | 32.05 | 31.5 | 31.5 | 33.1 | 31.25 | 7.78M |
| July 10, 2025 | 32 | 31.9 | 31.9 | 33.15 | 31.7 | 11.1M |
| July 09, 2025 | 30.2 | 31.95 | 31.95 | 32.05 | 30.1 | 9.66M |
| July 08, 2025 | 30.85 | 30.65 | 30.65 | 31.45 | 30.5 | 5.34M |
| July 07, 2025 | 31.75 | 31 | 31 | 31.75 | 30.45 | 5.63M |