39.62
-0.2(-0.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 40.4 | 39.62 | 39.62 | 40.88 | 39.38 | 2.98M |
| September 25, 2025 | 40 | 39.82 | 39.82 | 40.5 | 39.26 | 3.05M |
| September 24, 2025 | 39.16 | 40.14 | 40.14 | 40.28 | 38.54 | 2.91M |
| September 23, 2025 | 38.22 | 39.16 | 39.16 | 39.5 | 38.22 | 2.58M |
| September 22, 2025 | 39.14 | 38.44 | 38.44 | 39.14 | 38.2 | 3.01M |
| September 19, 2025 | 39 | 39.14 | 39.14 | 39.8 | 38.8 | 3.54M |
| September 18, 2025 | 39.1 | 38.96 | 38.96 | 40.16 | 38.3 | 3.53M |
| September 17, 2025 | 39 | 39.1 | 39.1 | 39.28 | 38.48 | 1.82M |
| September 16, 2025 | 39 | 38.68 | 38.68 | 39.06 | 38 | 1.43M |
| September 15, 2025 | 39.5 | 38.9 | 38.9 | 40 | 38.72 | 1.54M |
| September 12, 2025 | 39.08 | 39 | 39 | 39.68 | 38.78 | 1.19M |
| September 11, 2025 | 38.4 | 39.06 | 39.06 | 39.14 | 37.56 | 1.9M |
| September 10, 2025 | 38.38 | 38.12 | 38.12 | 38.38 | 37.66 | 2.22M |
| September 09, 2025 | 39.48 | 38 | 38 | 39.48 | 37.66 | 4.72M |
| September 08, 2025 | 37.46 | 39 | 39 | 39.64 | 37.46 | 5.05M |
| September 05, 2025 | 36.9 | 37.32 | 37.32 | 37.4 | 36.34 | 4.2M |
| September 04, 2025 | 37.52 | 36.9 | 36.9 | 38.18 | 36.82 | 1.69M |
| September 03, 2025 | 38.16 | 38 | 37.52 | 38.54 | 37.54 | 2M |
| September 02, 2025 | 40 | 38.24 | 37.75 | 40 | 37.94 | 5.19M |
| September 01, 2025 | 40.14 | 40.04 | 39.53 | 40.74 | 39.62 | 2.71M |
| August 29, 2025 | 39.52 | 39.74 | 39.74 | 40.04 | 39.16 | 2.57M |
| August 28, 2025 | 39.9 | 39.56 | 39.56 | 39.92 | 38.74 | 4.69M |
| August 27, 2025 | 40.34 | 39.9 | 39.9 | 40.66 | 39.6 | 4.44M |
| August 26, 2025 | 40.76 | 40.34 | 40.34 | 41.08 | 39.92 | 4.29M |
| August 25, 2025 | 38.58 | 40.76 | 40.76 | 41.88 | 38.58 | 7.21M |
| August 22, 2025 | 38.3 | 39.08 | 39.08 | 39.12 | 38.3 | 3.57M |
| August 21, 2025 | 37.1 | 38.8 | 38.8 | 38.86 | 36.94 | 7.99M |
| August 20, 2025 | 36 | 36.8 | 36.8 | 37.18 | 35.94 | 2.92M |
| August 19, 2025 | 36.78 | 36.26 | 36.26 | 36.78 | 36 | 2.34M |
| August 18, 2025 | 36.6 | 36.74 | 36.74 | 37.4 | 36.42 | 3.75M |
| August 15, 2025 | 36.3 | 36.46 | 36.46 | 36.94 | 36 | 3.15M |
| August 14, 2025 | 35.1 | 36.52 | 36.52 | 36.88 | 34.98 | 5.67M |
| August 13, 2025 | 34 | 34.94 | 34.94 | 35.48 | 34 | 3.77M |
| August 12, 2025 | 34.22 | 34.14 | 34.14 | 34.28 | 33.8 | 2.91M |
| August 11, 2025 | 33.48 | 34.18 | 34.18 | 34.6 | 33.22 | 4.24M |
| August 08, 2025 | 33.2 | 33.2 | 33.2 | 33.28 | 32.56 | 1.63M |
| August 07, 2025 | 32.66 | 33 | 33 | 33.08 | 32.16 | 2.38M |
| August 06, 2025 | 32.42 | 32.74 | 32.74 | 33.28 | 32.42 | 1.95M |
| August 05, 2025 | 31.9 | 32.42 | 32.42 | 32.44 | 31.64 | 1.79M |
| August 04, 2025 | 31.9 | 31.8 | 31.8 | 31.9 | 31.44 | 1.78M |
| August 01, 2025 | 31.95 | 31.85 | 31.85 | 32.1 | 31.55 | 1.47M |
| July 31, 2025 | 32.45 | 31.9 | 31.9 | 32.8 | 31.9 | 3.58M |
| July 30, 2025 | 33 | 32.7 | 32.7 | 33.4 | 32.4 | 1.94M |
| July 29, 2025 | 33 | 33 | 33 | 33.05 | 32.45 | 1.65M |
| July 28, 2025 | 33.05 | 33.2 | 33.2 | 33.25 | 32.75 | 1.72M |
| July 25, 2025 | 33.45 | 33.05 | 33.05 | 33.5 | 32.85 | 3.17M |
| July 24, 2025 | 32.95 | 33.55 | 33.55 | 33.75 | 32.95 | 3.22M |
| July 23, 2025 | 34.1 | 32.95 | 32.95 | 34.1 | 32.7 | 4.13M |
| July 22, 2025 | 33.1 | 33.75 | 33.75 | 34 | 32.8 | 5.93M |
| July 21, 2025 | 33 | 33 | 33 | 33.35 | 32.65 | 3.69M |
| July 18, 2025 | 32 | 32.2 | 32.2 | 32.3 | 31.85 | 1.48M |
| July 17, 2025 | 32 | 32 | 32 | 32 | 31.55 | 1.73M |
| July 16, 2025 | 31.6 | 31.9 | 31.9 | 32 | 31.45 | 2.02M |
| July 15, 2025 | 31.6 | 31.55 | 31.55 | 32 | 31 | 1.68M |
| July 14, 2025 | 31.15 | 31.35 | 31.35 | 32.75 | 30.9 | 7.68M |
| July 11, 2025 | 31 | 30.7 | 30.7 | 31.15 | 30.65 | 2.32M |
| July 10, 2025 | 30.6 | 30.95 | 30.95 | 31 | 30.5 | 1.05M |
| July 09, 2025 | 30.2 | 30.8 | 30.8 | 31.15 | 30.05 | 2.19M |
| July 08, 2025 | 29.85 | 30.25 | 30.25 | 30.5 | 29.6 | 3.36M |
| July 07, 2025 | 30.25 | 30.05 | 30.05 | 30.55 | 29.7 | 1.2M |