33.20
+0.6(+1.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.8 | 32.6 | 32.6 | 32.76 | 31.7 | 13.17M |
| September 04, 2025 | 33.26 | 31.88 | 31.88 | 33.42 | 31.58 | 18.57M |
| September 03, 2025 | 33.78 | 33.24 | 33.24 | 33.98 | 33.16 | 9.69M |
| September 02, 2025 | 34.8 | 33.8 | 33.8 | 34.86 | 33.7 | 9.79M |
| September 01, 2025 | 34.38 | 34.72 | 34.72 | 35.16 | 34.16 | 12.38M |
| August 29, 2025 | 34.8 | 34.08 | 34.08 | 34.88 | 33.84 | 18.59M |
| August 28, 2025 | 34.3 | 34.62 | 34.62 | 34.82 | 33.36 | 17.61M |
| August 27, 2025 | 35.9 | 34.54 | 34.54 | 36.32 | 34.46 | 18.17M |
| August 26, 2025 | 35.5 | 35.2 | 35.2 | 35.56 | 35.04 | 15.32M |
| August 25, 2025 | 35.5 | 35.72 | 35.72 | 36.06 | 34.98 | 19.35M |
| August 22, 2025 | 33.96 | 34.9 | 34.9 | 35.06 | 33.24 | 20.71M |
| August 21, 2025 | 34.24 | 33.6 | 33.6 | 34.8 | 33.26 | 15.27M |
| August 20, 2025 | 34.28 | 33.8 | 33.8 | 34.4 | 33.14 | 12.9M |
| August 19, 2025 | 35.3 | 34.4 | 34.4 | 35.44 | 34.4 | 10.99M |
| August 18, 2025 | 34.5 | 35.28 | 35.28 | 35.9 | 34.46 | 17.06M |
| August 15, 2025 | 33.6 | 34.34 | 34.34 | 34.38 | 33.54 | 9.45M |
| August 14, 2025 | 34.26 | 33.84 | 33.84 | 34.68 | 33.6 | 12.77M |
| August 13, 2025 | 33.48 | 34.12 | 34.12 | 34.24 | 33.32 | 12.98M |
| August 12, 2025 | 33.3 | 33.12 | 33.12 | 33.3 | 32.84 | 9.08M |
| August 11, 2025 | 33.52 | 33.3 | 33.3 | 33.56 | 33.04 | 9.36M |
| August 08, 2025 | 34.76 | 33.62 | 33.62 | 34.76 | 33.6 | 9.49M |
| August 07, 2025 | 35 | 34.6 | 34.6 | 35.26 | 34.14 | 9.46M |
| August 06, 2025 | 34.44 | 34.58 | 34.58 | 34.76 | 33.84 | 8.69M |
| August 05, 2025 | 34.3 | 34.44 | 34.44 | 34.82 | 33.9 | 9.48M |
| August 04, 2025 | 33.94 | 34.4 | 34.4 | 34.5 | 33.7 | 8.47M |
| August 01, 2025 | 35.75 | 34 | 34 | 36.2 | 33.9 | 16.93M |
| July 31, 2025 | 34.75 | 35.75 | 35.75 | 36.35 | 34.7 | 28.7M |
| July 30, 2025 | 34.4 | 34.65 | 34.65 | 35.25 | 34.2 | 17.72M |
| July 29, 2025 | 34.5 | 34.4 | 34.4 | 34.5 | 33.5 | 12.98M |
| July 28, 2025 | 35 | 34.5 | 34.5 | 35.1 | 34.25 | 10.48M |
| July 25, 2025 | 34.75 | 34.9 | 34.9 | 35.05 | 34.25 | 10.76M |
| July 24, 2025 | 34.85 | 34.95 | 34.95 | 35.1 | 34.1 | 16.31M |
| July 23, 2025 | 33.5 | 34.7 | 34.7 | 34.85 | 33.25 | 23.57M |
| July 22, 2025 | 34.9 | 33.4 | 33.4 | 34.9 | 33.3 | 24.9M |
| July 21, 2025 | 36.15 | 34.9 | 34.9 | 36.25 | 34.6 | 19.39M |
| July 18, 2025 | 35.7 | 36.15 | 36.15 | 36.2 | 35.45 | 12.8M |
| July 17, 2025 | 35.2 | 35.3 | 35.3 | 35.35 | 34.65 | 10.95M |
| July 16, 2025 | 35.35 | 35.25 | 35.25 | 36.3 | 34.85 | 21.71M |
| July 15, 2025 | 34.05 | 35.05 | 35.05 | 35.2 | 33.2 | 25.94M |
| July 14, 2025 | 32.7 | 33.65 | 33.65 | 33.75 | 32.25 | 20.6M |
| July 11, 2025 | 33.2 | 32.7 | 32.7 | 33.6 | 32.7 | 17.4M |
| July 10, 2025 | 33.5 | 33.1 | 33.1 | 33.95 | 32.9 | 17.22M |
| July 09, 2025 | 34.4 | 33.95 | 33.95 | 34.4 | 33.2 | 12.84M |
| July 08, 2025 | 33.9 | 34.2 | 34.2 | 34.25 | 33.35 | 13.6M |
| July 07, 2025 | 34.45 | 33.75 | 33.75 | 34.45 | 32.8 | 20.15M |
| July 04, 2025 | 34.45 | 34.5 | 34.5 | 35.1 | 33.85 | 21.82M |
| July 03, 2025 | 36.1 | 34.1 | 34.1 | 36.5 | 33.8 | 46.53M |
| July 02, 2025 | 41.55 | 36.95 | 36.95 | 41.7 | 36.5 | 44.65M |
| June 30, 2025 | 40.85 | 40.9 | 40.9 | 42.65 | 40.4 | 18.07M |
| June 27, 2025 | 40.9 | 40.5 | 40.5 | 41 | 39.7 | 10.84M |
| June 26, 2025 | 40 | 40.5 | 40.5 | 41.55 | 39.85 | 11.62M |
| June 25, 2025 | 41.2 | 40.35 | 40.35 | 41.55 | 39.95 | 12.02M |
| June 24, 2025 | 39.55 | 40.8 | 40.8 | 41 | 38.15 | 15.09M |
| June 23, 2025 | 38.75 | 39.4 | 39.4 | 39.8 | 38.05 | 10.01M |
| June 20, 2025 | 39.2 | 39.05 | 39.05 | 40.2 | 38.7 | 14.33M |
| June 19, 2025 | 40.9 | 39.05 | 39.05 | 42.55 | 38.65 | 20.34M |
| June 18, 2025 | 38.1 | 40.95 | 40.95 | 41.3 | 38 | 30.09M |
| June 17, 2025 | 39.2 | 38.8 | 38.8 | 40.15 | 38.45 | 14.92M |
| June 16, 2025 | 35.5 | 39.1 | 39.1 | 40.4 | 35.1 | 41.48M |
| June 13, 2025 | 36.6 | 35.2 | 35.2 | 36.6 | 34.85 | 17.49M |