23.32
-1.2(-4.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.54 | 23.32 | 23.32 | 24.54 | 23.2 | 5.09M |
| October 16, 2025 | 24.38 | 24.52 | 24.52 | 25.36 | 24.1 | 5.45M |
| October 15, 2025 | 23.14 | 24.24 | 24.24 | 24.42 | 22.96 | 6.58M |
| October 14, 2025 | 25 | 23.02 | 23.02 | 25.08 | 22.84 | 8.5M |
| October 13, 2025 | 24.88 | 24.44 | 24.44 | 25.28 | 23.48 | 16.46M |
| October 10, 2025 | 27.6 | 26.04 | 26.04 | 27.96 | 25.9 | 8.23M |
| October 09, 2025 | 28.58 | 27.96 | 27.96 | 29.12 | 27.12 | 8.47M |
| October 08, 2025 | 28.52 | 28.04 | 28.04 | 28.52 | 27.56 | 1.89M |
| October 06, 2025 | 29.16 | 28.52 | 28.52 | 29.28 | 28 | 1.41M |
| October 03, 2025 | 29.7 | 29.5 | 29.5 | 29.9 | 29.06 | 942,350 |
| October 02, 2025 | 28.46 | 29.9 | 29.9 | 30.12 | 28.36 | 3.14M |
| September 30, 2025 | 27 | 28.44 | 28.44 | 28.62 | 26.82 | 10.75M |
| September 29, 2025 | 25.86 | 26.88 | 26.88 | 26.9 | 25.46 | 6.74M |
| September 26, 2025 | 26.3 | 25.72 | 25.72 | 26.48 | 25.54 | 13.78M |
| September 25, 2025 | 26.7 | 27.34 | 27.34 | 27.6 | 26.42 | 7.01M |
| September 24, 2025 | 26.7 | 26.7 | 26.7 | 27.28 | 26.24 | 6.31M |
| September 23, 2025 | 27.98 | 26.54 | 26.54 | 27.98 | 26.04 | 7.97M |
| September 22, 2025 | 27.02 | 27.66 | 27.66 | 28.18 | 26.92 | 7.82M |
| September 19, 2025 | 28.18 | 27.02 | 27.02 | 28.94 | 26.9 | 8.74M |
| September 18, 2025 | 29.04 | 27.76 | 27.76 | 29.48 | 27.1 | 17.61M |
| September 17, 2025 | 28.82 | 28.64 | 28.64 | 29.3 | 27.14 | 23.72M |
| September 16, 2025 | 25.88 | 28.28 | 28.28 | 28.32 | 25.32 | 26.03M |
| September 15, 2025 | 24 | 25.88 | 25.88 | 26.3 | 23.82 | 25.24M |
| September 12, 2025 | 23.5 | 23.66 | 23.66 | 24.06 | 22.32 | 14.56M |
| September 11, 2025 | 22.52 | 22.78 | 22.78 | 23.28 | 21.52 | 24.99M |
| September 10, 2025 | 23.86 | 24.2 | 24.2 | 25.46 | 23.6 | 15.25M |
| September 09, 2025 | 24.2 | 23.64 | 23.64 | 24.44 | 23.4 | 9.44M |
| September 08, 2025 | 23.36 | 24.16 | 24.16 | 24.16 | 23.28 | 13.85M |
| September 05, 2025 | 21.88 | 23.36 | 23.36 | 23.62 | 21.5 | 17.8M |
| September 04, 2025 | 23.34 | 21.5 | 21.5 | 23.46 | 21.14 | 12.73M |
| September 03, 2025 | 23.32 | 23.14 | 23.14 | 23.68 | 22.88 | 11.18M |
| September 02, 2025 | 22.48 | 22.88 | 22.88 | 23.88 | 22.22 | 22.08M |
| September 01, 2025 | 21.02 | 22.36 | 22.36 | 22.36 | 20.94 | 14.72M |
| August 29, 2025 | 20.84 | 20.9 | 20.9 | 21.4 | 20.46 | 12.62M |
| August 28, 2025 | 21.06 | 20.46 | 20.46 | 21.22 | 19.72 | 12.27M |
| August 27, 2025 | 22.38 | 20.78 | 20.78 | 22.7 | 20.74 | 14.2M |
| August 26, 2025 | 23.2 | 22.06 | 22.06 | 23.2 | 21.9 | 14.74M |
| August 25, 2025 | 22.12 | 22.98 | 22.98 | 23.58 | 21.8 | 25.06M |
| August 22, 2025 | 21.32 | 21.68 | 21.68 | 21.7 | 20.86 | 11.49M |
| August 21, 2025 | 20.92 | 21.32 | 21.32 | 21.48 | 20.92 | 6.21M |
| August 20, 2025 | 21.48 | 21.06 | 21.06 | 21.66 | 20.62 | 12.73M |
| August 19, 2025 | 23.1 | 21.48 | 21.48 | 23.56 | 21.3 | 20.06M |
| August 18, 2025 | 22.46 | 22.84 | 22.84 | 23 | 22.12 | 15.04M |
| August 15, 2025 | 22.34 | 22.26 | 22.26 | 22.64 | 22.06 | 11.27M |
| August 14, 2025 | 22.6 | 22.5 | 22.5 | 23 | 21.94 | 18.49M |
| August 13, 2025 | 20.76 | 22.22 | 22.22 | 22.28 | 20.76 | 22.56M |
| August 12, 2025 | 20.88 | 20.62 | 20.62 | 20.94 | 20.16 | 11.89M |
| August 11, 2025 | 20.66 | 20.88 | 20.88 | 20.98 | 20.2 | 13.3M |
| August 08, 2025 | 21.18 | 20.4 | 20.4 | 21.18 | 20.28 | 15.69M |
| August 07, 2025 | 22.14 | 21.2 | 21.2 | 22.36 | 21.06 | 13.16M |
| August 06, 2025 | 22.46 | 22.14 | 22.14 | 22.6 | 21.82 | 10.41M |
| August 05, 2025 | 22.46 | 22.52 | 22.52 | 22.6 | 21.16 | 17.94M |
| August 04, 2025 | 21.76 | 21.76 | 21.76 | 21.86 | 20.96 | 20.47M |
| August 01, 2025 | 23 | 21.8 | 21.8 | 23.25 | 21.55 | 20.41M |
| July 31, 2025 | 23.55 | 22.75 | 22.75 | 24.5 | 22.55 | 20.84M |
| July 30, 2025 | 24.55 | 23.75 | 23.75 | 26.45 | 23 | 44.8M |
| July 29, 2025 | 24.1 | 24.95 | 24.95 | 25.2 | 23.25 | 35.48M |
| July 28, 2025 | 22.5 | 23.45 | 23.45 | 23.9 | 22.35 | 25.26M |
| July 25, 2025 | 20.9 | 22.35 | 22.35 | 23.95 | 20.55 | 44.62M |
| July 24, 2025 | 19.7 | 20.75 | 20.75 | 20.85 | 19.58 | 22.37M |