23.14
-0.38(-1.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.42 | 23.14 | 23.14 | 23.62 | 23 | 3.97M |
| August 15, 2025 | 23.64 | 23.52 | 23.52 | 23.66 | 23.4 | 653,500 |
| August 14, 2025 | 23.72 | 23.7 | 23.7 | 24.3 | 23.64 | 2.49M |
| August 13, 2025 | 24.02 | 23.82 | 23.82 | 24.3 | 23.58 | 3.15M |
| August 12, 2025 | 23.66 | 23.92 | 23.92 | 24 | 23.5 | 1.79M |
| August 11, 2025 | 24.38 | 23.76 | 23.76 | 24.54 | 23.7 | 1.84M |
| August 08, 2025 | 24.02 | 24.38 | 24.38 | 24.5 | 23.82 | 2.32M |
| August 07, 2025 | 23.92 | 24.02 | 24.02 | 24.38 | 23.8 | 2.52M |
| August 06, 2025 | 23.32 | 23.8 | 23.8 | 23.84 | 23.32 | 2.75M |
| August 05, 2025 | 22.7 | 23.32 | 23.32 | 23.44 | 22.7 | 2.42M |
| August 04, 2025 | 23.54 | 23 | 23 | 23.6 | 22.56 | 12.05M |
| August 01, 2025 | 23.9 | 23.7 | 23.7 | 24.25 | 23.5 | 5.6M |
| July 31, 2025 | 24.65 | 23.95 | 23.95 | 24.65 | 23.9 | 2.73M |
| July 30, 2025 | 24.7 | 24.7 | 24.7 | 25.3 | 24.5 | 3.26M |
| July 29, 2025 | 24.45 | 24.65 | 24.65 | 24.7 | 24.3 | 2.51M |
| July 28, 2025 | 24.4 | 24.55 | 24.55 | 24.7 | 24.25 | 1.17M |
| July 25, 2025 | 24.65 | 24.55 | 24.55 | 24.7 | 24.4 | 971,010 |
| July 24, 2025 | 25 | 24.7 | 24.7 | 25 | 24.2 | 7.15M |
| July 23, 2025 | 25.25 | 24.7 | 24.7 | 25.35 | 24.55 | 4.79M |
| July 22, 2025 | 23.9 | 25.25 | 25.25 | 25.7 | 23.7 | 6.3M |
| July 21, 2025 | 23.8 | 23.75 | 23.75 | 24.1 | 23.55 | 2.78M |
| July 18, 2025 | 23.05 | 23.25 | 23.25 | 23.55 | 23 | 2.61M |
| July 17, 2025 | 23 | 23.15 | 23.15 | 23.3 | 22.75 | 1.48M |
| July 16, 2025 | 22.9 | 23 | 23 | 23.4 | 22.75 | 1.85M |
| July 15, 2025 | 22.6 | 22.95 | 22.95 | 23.05 | 22.5 | 2.32M |
| July 14, 2025 | 22.2 | 22.6 | 22.6 | 22.75 | 22.1 | 3M |
| July 11, 2025 | 22.65 | 22.1 | 22.1 | 23 | 22 | 4.11M |
| July 10, 2025 | 23.15 | 22.7 | 22.7 | 23.2 | 22.55 | 5.34M |
| July 09, 2025 | 22.85 | 23 | 23 | 23.05 | 22.7 | 3.25M |
| July 08, 2025 | 23.25 | 22.8 | 22.8 | 23.25 | 22.2 | 6.62M |
| July 07, 2025 | 23.6 | 23.15 | 23.15 | 23.9 | 22.65 | 4M |
| July 04, 2025 | 23.55 | 23.85 | 23.85 | 24.2 | 23.45 | 5.24M |
| July 03, 2025 | 22.8 | 23.55 | 23.55 | 23.8 | 22.8 | 2.72M |
| July 02, 2025 | 23 | 23.4 | 23.4 | 23.6 | 22.75 | 5.04M |
| June 30, 2025 | 22.85 | 22.9 | 22.9 | 23.35 | 22.75 | 4.44M |
| June 27, 2025 | 23.2 | 22.95 | 22.95 | 23.2 | 22.5 | 2.71M |
| June 26, 2025 | 22.55 | 23 | 23 | 23.25 | 22.4 | 4.21M |
| June 25, 2025 | 22.75 | 22.6 | 22.6 | 22.9 | 22.35 | 3.45M |
| June 24, 2025 | 22.8 | 22.7 | 22.7 | 23.15 | 22.6 | 4.38M |
| June 23, 2025 | 22.05 | 22.6 | 22.6 | 22.95 | 21.3 | 5.35M |
| June 20, 2025 | 21.25 | 22.05 | 22.05 | 22.25 | 21.25 | 4.37M |
| June 19, 2025 | 21.8 | 21.3 | 21.3 | 21.8 | 21.05 | 3.51M |
| June 18, 2025 | 21.65 | 21.75 | 21.75 | 22.1 | 21.4 | 3.93M |
| June 17, 2025 | 20.95 | 21.7 | 21.7 | 22 | 20.65 | 6.37M |
| June 16, 2025 | 20.45 | 21.05 | 21.05 | 21.2 | 20.45 | 5.02M |
| June 13, 2025 | 20.1 | 20.4 | 20.4 | 20.6 | 19.94 | 1.98M |
| June 12, 2025 | 20 | 20.2 | 20.2 | 20.4 | 19.8 | 2.78M |
| June 11, 2025 | 20.15 | 20.15 | 20.15 | 20.25 | 19.94 | 2.23M |
| June 10, 2025 | 20.15 | 20 | 20 | 20.15 | 19.72 | 2.28M |
| June 09, 2025 | 19.66 | 20.05 | 20.05 | 20.25 | 19.6 | 2.17M |
| June 06, 2025 | 19.6 | 19.64 | 19.64 | 19.8 | 19.54 | 884,950 |
| June 05, 2025 | 19.8 | 19.66 | 19.66 | 20.2 | 19.56 | 1.67M |
| June 04, 2025 | 20.05 | 19.88 | 19.88 | 20.2 | 19.74 | 1.97M |
| June 03, 2025 | 19.92 | 20.05 | 20.05 | 20.3 | 19.6 | 2.18M |
| June 02, 2025 | 19.8 | 19.78 | 19.78 | 19.8 | 19.42 | 781,079 |
| May 30, 2025 | 20.2 | 19.8 | 19.8 | 20.5 | 19.7 | 4.3M |
| May 29, 2025 | 19.86 | 20.4 | 20.4 | 20.45 | 19.46 | 5.71M |
| May 28, 2025 | 19.2 | 19.82 | 19.82 | 19.88 | 19.2 | 3.46M |
| May 27, 2025 | 19.66 | 19.12 | 19.12 | 19.86 | 18.92 | 4.19M |
| May 26, 2025 | 19.6 | 19.6 | 19.6 | 19.7 | 19.44 | 1.21M |