29.80
+0.5(+1.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.88 | 29.3 | 29.3 | 29.58 | 28.6 | 3.83M |
| December 03, 2025 | 28.4 | 28.88 | 28.88 | 29.3 | 28.2 | 4.65M |
| December 02, 2025 | 28.3 | 27.96 | 27.96 | 29.02 | 27.74 | 3.88M |
| December 01, 2025 | 26.8 | 28.3 | 28.3 | 28.3 | 26.8 | 3.42M |
| November 28, 2025 | 26.6 | 27.06 | 27.06 | 27.16 | 26.6 | 1.57M |
| November 27, 2025 | 27.5 | 26.8 | 26.8 | 27.52 | 26.66 | 2.71M |
| November 26, 2025 | 27.2 | 27.46 | 27.46 | 27.7 | 27.12 | 2.43M |
| November 25, 2025 | 27 | 27.58 | 27.58 | 28.14 | 27 | 2.39M |
| November 24, 2025 | 27.24 | 27.12 | 27.12 | 27.4 | 26.76 | 1.71M |
| November 21, 2025 | 27.1 | 26.84 | 26.84 | 27.3 | 26.6 | 2.78M |
| November 20, 2025 | 27.56 | 27.54 | 27.54 | 27.76 | 27.14 | 1.55M |
| November 19, 2025 | 27.7 | 27.56 | 27.56 | 28.32 | 27.36 | 3.02M |
| November 18, 2025 | 28.4 | 27.66 | 27.66 | 28.4 | 27.32 | 3.5M |
| November 17, 2025 | 29.14 | 28.46 | 28.46 | 29.3 | 28.24 | 2.67M |
| November 14, 2025 | 28.72 | 29.04 | 29.04 | 29.26 | 28.48 | 3.04M |
| November 13, 2025 | 28.3 | 28.72 | 28.72 | 28.9 | 28.16 | 3.08M |
| November 12, 2025 | 28 | 28.3 | 28.3 | 28.8 | 28 | 1.4M |
| November 11, 2025 | 28.4 | 28.22 | 28.22 | 28.92 | 28 | 3.03M |
| November 10, 2025 | 28.8 | 28.24 | 28.24 | 28.8 | 28.02 | 5.33M |
| November 07, 2025 | 29.44 | 28.78 | 28.78 | 29.44 | 28.5 | 7.36M |
| November 06, 2025 | 28.26 | 29.54 | 29.54 | 29.92 | 28.26 | 9.42M |
| November 05, 2025 | 27.8 | 28.22 | 28.22 | 28.48 | 26.46 | 6.2M |
| November 04, 2025 | 27.3 | 27.52 | 27.52 | 28.34 | 26.86 | 8.93M |
| November 03, 2025 | 26.1 | 26.76 | 26.76 | 27.38 | 26.1 | 6.35M |
| October 31, 2025 | 26.3 | 25.96 | 25.96 | 26.8 | 25.94 | 3.76M |
| October 30, 2025 | 25.88 | 26.3 | 26.3 | 26.8 | 25.5 | 5.41M |
| October 28, 2025 | 25.46 | 25.38 | 25.38 | 25.8 | 25.24 | 2.58M |
| October 27, 2025 | 25.26 | 25.46 | 25.46 | 25.7 | 25.02 | 4.15M |
| October 26, 2025 | 25.26 | 25.46 | 25.46 | 25.7 | 25.02 | 4.15M |
| October 24, 2025 | 25.38 | 25.26 | 25.26 | 25.54 | 24.98 | 2.61M |
| October 23, 2025 | 23.9 | 25.32 | 25.32 | 25.4 | 23.82 | 7.49M |
| October 22, 2025 | 24.28 | 24.1 | 24.1 | 24.42 | 23.82 | 2.69M |
| October 21, 2025 | 24.04 | 24.22 | 24.22 | 24.68 | 23.84 | 3.89M |
| October 20, 2025 | 24.5 | 23.96 | 23.96 | 24.78 | 23.78 | 3.21M |
| October 17, 2025 | 25 | 23.94 | 23.94 | 25.5 | 23.7 | 7.7M |
| October 16, 2025 | 24.04 | 23.84 | 23.84 | 25.04 | 23.48 | 7.98M |
| October 15, 2025 | 22.7 | 25.04 | 25.04 | 25.18 | 22.7 | 7.43M |
| October 14, 2025 | 23.9 | 22.58 | 22.58 | 23.9 | 22.4 | 3.88M |
| October 13, 2025 | 23.5 | 23.74 | 23.74 | 23.94 | 23.14 | 4.97M |
| October 10, 2025 | 24.26 | 24.26 | 24.26 | 24.58 | 23.88 | 5.45M |
| October 09, 2025 | 23.4 | 24.26 | 24.26 | 24.46 | 23.4 | 4.93M |
| October 08, 2025 | 23.08 | 23.38 | 23.38 | 23.48 | 23.02 | 1.79M |
| October 06, 2025 | 23.4 | 23.08 | 23.08 | 23.4 | 22.9 | 436,447 |
| October 03, 2025 | 23.2 | 23.44 | 23.44 | 23.44 | 23.08 | 907,736 |
| October 02, 2025 | 22.96 | 23.36 | 23.36 | 23.46 | 22.66 | 2.71M |
| September 30, 2025 | 23.2 | 22.96 | 22.96 | 23.2 | 22.76 | 3.01M |
| September 29, 2025 | 22.3 | 23.1 | 23.1 | 23.3 | 22.3 | 3.68M |
| September 26, 2025 | 22.6 | 22.38 | 22.38 | 22.74 | 22.2 | 3.25M |
| September 25, 2025 | 22.6 | 22.66 | 22.66 | 22.8 | 21.9 | 6.24M |
| September 24, 2025 | 21.36 | 22.52 | 22.52 | 22.62 | 20.8 | 11.07M |
| September 23, 2025 | 20.58 | 21.04 | 21.04 | 21.08 | 20.36 | 6.26M |
| September 22, 2025 | 20.8 | 20.6 | 20.6 | 20.9 | 20.34 | 7.26M |
| September 19, 2025 | 20.9 | 20.72 | 20.72 | 21.16 | 20.4 | 6.16M |
| September 18, 2025 | 21.06 | 20.8 | 20.8 | 21.18 | 20.6 | 8.31M |
| September 17, 2025 | 21.12 | 21.08 | 21.08 | 21.38 | 21.02 | 4.12M |
| September 16, 2025 | 21.64 | 21.16 | 21.16 | 21.8 | 20.96 | 6.42M |
| September 15, 2025 | 21.76 | 21.56 | 21.56 | 21.82 | 21.28 | 4.66M |
| September 12, 2025 | 21.94 | 21.82 | 21.82 | 22.28 | 21.64 | 3.18M |
| September 11, 2025 | 22.02 | 21.96 | 21.96 | 22.16 | 21.72 | 2.08M |
| September 10, 2025 | 22.1 | 22.02 | 22.02 | 22.1 | 21.72 | 2.2M |