34.02
-1.18(-3.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34 | 34.02 | 34.02 | 35.14 | 32.3 | 8.78M |
| August 15, 2025 | 34.98 | 35.2 | 35.2 | 35.26 | 33.86 | 3.01M |
| August 14, 2025 | 35.64 | 35.34 | 35.34 | 35.74 | 34.6 | 3.03M |
| August 13, 2025 | 34.2 | 35.4 | 35.4 | 35.4 | 33.66 | 4.26M |
| August 12, 2025 | 35.5 | 34.34 | 34.34 | 35.5 | 33.3 | 3.15M |
| August 11, 2025 | 35.14 | 35 | 35 | 35.14 | 33.66 | 3.31M |
| August 08, 2025 | 34.98 | 35.1 | 35.1 | 35.32 | 33.74 | 5.9M |
| August 07, 2025 | 33.34 | 34.06 | 34.06 | 34.9 | 33.2 | 5.24M |
| August 06, 2025 | 32 | 33.3 | 33.3 | 34.48 | 32 | 6.24M |
| August 05, 2025 | 31.88 | 32.3 | 32.3 | 32.3 | 31.2 | 3.8M |
| August 04, 2025 | 30.34 | 31.04 | 31.04 | 32 | 29.74 | 8.25M |
| August 01, 2025 | 29.85 | 28.85 | 28.85 | 30.7 | 28.3 | 3.88M |
| July 31, 2025 | 27.9 | 30.4 | 30.4 | 30.4 | 27.5 | 5.4M |
| July 30, 2025 | 28.2 | 28.25 | 28.25 | 28.85 | 27.8 | 3.26M |
| July 29, 2025 | 27.2 | 28.1 | 28.1 | 29.2 | 26.55 | 5.59M |
| July 28, 2025 | 27.25 | 27.2 | 27.2 | 27.65 | 26.95 | 2.53M |
| July 25, 2025 | 28.1 | 27.45 | 27.45 | 28.45 | 26.9 | 2.96M |
| July 24, 2025 | 28.6 | 28.3 | 28.3 | 29.65 | 28.1 | 2.91M |
| July 23, 2025 | 29.9 | 29.6 | 29.6 | 30.45 | 29.35 | 2.65M |
| July 22, 2025 | 29.2 | 29.1 | 29.1 | 29.95 | 29 | 2.38M |
| July 21, 2025 | 28.3 | 28.6 | 28.6 | 29 | 28.15 | 2.96M |
| July 18, 2025 | 29 | 28.45 | 28.45 | 30 | 28.35 | 3.09M |
| July 17, 2025 | 31.5 | 29 | 29 | 31.5 | 28.8 | 3.38M |
| July 16, 2025 | 30.2 | 30.8 | 30.8 | 31.1 | 30.2 | 1.33M |
| July 15, 2025 | 29.95 | 31.05 | 31.05 | 31.8 | 29.55 | 1.64M |
| July 14, 2025 | 29.45 | 30.6 | 30.6 | 30.6 | 29.2 | 1.92M |
| July 11, 2025 | 29.5 | 28.9 | 28.9 | 29.95 | 28.5 | 4.12M |
| July 10, 2025 | 30.95 | 29.5 | 29.5 | 31.15 | 29.35 | 1.47M |
| July 09, 2025 | 31 | 30.25 | 30.25 | 31.4 | 30 | 2.12M |
| July 08, 2025 | 31.4 | 31.85 | 31.85 | 32.15 | 31 | 1.44M |
| July 07, 2025 | 31.4 | 30.7 | 30.7 | 31.5 | 30.1 | 2.08M |
| July 04, 2025 | 31.55 | 31.7 | 31.7 | 32.55 | 31.4 | 1.97M |
| July 03, 2025 | 32.35 | 32.55 | 32.55 | 32.65 | 31.15 | 2.71M |
| July 02, 2025 | 31.85 | 31.5 | 31.5 | 33.5 | 30.95 | 5.48M |
| June 30, 2025 | 29.95 | 31.35 | 31.35 | 32.15 | 28.55 | 7.82M |
| June 27, 2025 | 28.85 | 29.95 | 29.95 | 30.3 | 28 | 5.16M |
| June 26, 2025 | 30.2 | 28.95 | 28.95 | 30.5 | 28.05 | 4.66M |
| June 25, 2025 | 29.85 | 29.55 | 29.55 | 30.7 | 29.25 | 2.54M |
| June 24, 2025 | 29.3 | 29.9 | 29.9 | 29.9 | 28.8 | 5.61M |
| June 23, 2025 | 30.9 | 30.5 | 30.5 | 30.95 | 29.95 | 3.31M |
| June 20, 2025 | 30.2 | 30.6 | 30.6 | 31.65 | 29.65 | 5.67M |
| June 19, 2025 | 32.1 | 31.5 | 31.5 | 32.1 | 30.65 | 3.13M |
| June 18, 2025 | 32.2 | 32.1 | 32.1 | 32.55 | 31.3 | 4.86M |
| June 17, 2025 | 33.3 | 32.1 | 32.1 | 33.75 | 31.35 | 6.43M |
| June 16, 2025 | 36.3 | 33.15 | 33.15 | 36.5 | 32.8 | 8.8M |
| June 13, 2025 | 36.6 | 35.85 | 35.61 | 40.25 | 35.05 | 20.13M |
| June 12, 2025 | 32.75 | 34 | 33.77 | 34.9 | 32.2 | 10.1M |
| June 11, 2025 | 31.35 | 31.5 | 31.29 | 31.75 | 30.4 | 3.57M |
| June 10, 2025 | 28.5 | 30.7 | 30.7 | 31 | 28.5 | 4.88M |
| June 09, 2025 | 28.6 | 29 | 29 | 29.4 | 27.7 | 9.06M |
| June 06, 2025 | 27 | 30 | 30 | 30 | 26.65 | 7.9M |
| June 05, 2025 | 27.4 | 26.85 | 26.85 | 27.7 | 26.35 | 2.88M |
| June 04, 2025 | 27.45 | 27.1 | 27.1 | 27.85 | 26.8 | 2.76M |
| June 03, 2025 | 27.4 | 27.45 | 27.45 | 28.15 | 26.55 | 7.53M |
| June 02, 2025 | 27 | 27.4 | 27.4 | 27.85 | 26.95 | 1.81M |
| May 30, 2025 | 25.95 | 26.9 | 26.9 | 27.5 | 25.5 | 6.07M |
| May 29, 2025 | 24.25 | 25.7 | 25.7 | 26 | 24.25 | 2.62M |
| May 28, 2025 | 25.1 | 25.4 | 25.4 | 26 | 24.75 | 1.88M |
| May 27, 2025 | 25.5 | 24.85 | 24.85 | 25.65 | 24.7 | 2.96M |
| May 26, 2025 | 25.55 | 25.3 | 25.3 | 26.45 | 25.15 | 3.04M |