32.40
+0.98(+3.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.54 | 32.4 | 32.4 | 32.84 | 30.82 | 40.86M |
| August 15, 2025 | 29.04 | 31.42 | 31.42 | 31.48 | 28.9 | 42.39M |
| August 14, 2025 | 29.36 | 29.28 | 29.28 | 29.96 | 29.02 | 21.05M |
| August 13, 2025 | 28.5 | 29.06 | 29.06 | 29.48 | 28.32 | 23.71M |
| August 12, 2025 | 28.2 | 28.46 | 28.46 | 28.7 | 28.08 | 9.73M |
| August 11, 2025 | 27.78 | 28.2 | 28.2 | 28.44 | 27.42 | 11.69M |
| August 08, 2025 | 27.78 | 27.46 | 27.46 | 27.96 | 27.28 | 10.41M |
| August 07, 2025 | 27.96 | 27.76 | 27.76 | 28.12 | 27.42 | 8.91M |
| August 06, 2025 | 27.56 | 27.6 | 27.6 | 27.86 | 27.36 | 7.25M |
| August 05, 2025 | 27.36 | 27.68 | 27.68 | 27.78 | 27.1 | 13.74M |
| August 04, 2025 | 26.56 | 27.08 | 27.08 | 27.28 | 26.52 | 14.25M |
| August 01, 2025 | 27.3 | 26.85 | 26.85 | 27.7 | 26.55 | 21.8M |
| July 31, 2025 | 28.3 | 27.6 | 27.6 | 28.7 | 27.15 | 36.59M |
| July 30, 2025 | 28.75 | 28.65 | 28.65 | 29.15 | 28.1 | 29.42M |
| July 29, 2025 | 28.6 | 29.05 | 29.05 | 29.25 | 28.25 | 30.59M |
| July 28, 2025 | 29 | 29.05 | 29.05 | 29.95 | 28.7 | 34.31M |
| July 25, 2025 | 29.3 | 28.95 | 28.95 | 29.55 | 28.6 | 31.56M |
| July 24, 2025 | 28.45 | 29.35 | 29.35 | 29.4 | 28.4 | 34.51M |
| July 23, 2025 | 27.7 | 28.65 | 28.65 | 29.25 | 27.5 | 44.42M |
| July 22, 2025 | 27.45 | 27.6 | 27.6 | 27.7 | 26.7 | 19.14M |
| July 21, 2025 | 26.5 | 27.25 | 27.25 | 27.5 | 26.3 | 29.6M |
| July 18, 2025 | 25.65 | 26.25 | 26.25 | 26.35 | 25.6 | 16.07M |
| July 17, 2025 | 25.85 | 25.65 | 25.65 | 26.1 | 25.5 | 19.38M |
| July 16, 2025 | 26.45 | 25.85 | 25.85 | 26.45 | 25.5 | 17.93M |
| July 15, 2025 | 27 | 26.35 | 26.35 | 27.2 | 25.85 | 28.71M |
| July 14, 2025 | 26.9 | 26.8 | 26.8 | 27.15 | 26.45 | 22.85M |
| July 11, 2025 | 25.95 | 26.6 | 26.6 | 27.85 | 25.9 | 54.5M |
| July 10, 2025 | 24.75 | 26 | 26 | 26.15 | 24.5 | 37.53M |
| July 09, 2025 | 25.2 | 24.75 | 24.75 | 25.3 | 24.6 | 14.03M |
| July 08, 2025 | 24.55 | 25.2 | 25.2 | 25.45 | 24.55 | 22.34M |
| July 07, 2025 | 24.3 | 24.7 | 24.7 | 24.8 | 24.15 | 15.32M |
| July 04, 2025 | 24 | 24.35 | 24.35 | 24.9 | 23.5 | 21.4M |
| July 03, 2025 | 23.6 | 24 | 24 | 24.15 | 23.1 | 17.74M |
| July 02, 2025 | 23.95 | 23.2 | 23.2 | 23.95 | 23 | 9.44M |
| June 30, 2025 | 24 | 23.7 | 23.39 | 24.35 | 23.5 | 9.43M |
| June 27, 2025 | 24.45 | 24 | 23.69 | 25.15 | 23.8 | 26.38M |
| June 26, 2025 | 24.55 | 24.3 | 23.99 | 25.15 | 23.7 | 34.1M |
| June 25, 2025 | 22.5 | 24.55 | 24.23 | 24.7 | 22.35 | 57.74M |
| June 24, 2025 | 21.75 | 22.35 | 22.06 | 22.5 | 21.75 | 21.74M |
| June 23, 2025 | 21.1 | 21.45 | 21.45 | 21.75 | 20.9 | 7.71M |
| June 20, 2025 | 20.9 | 21.1 | 21.1 | 21.35 | 20.8 | 10.28M |
| June 19, 2025 | 21.75 | 20.75 | 20.75 | 21.75 | 20.5 | 16.44M |
| June 18, 2025 | 22.4 | 21.8 | 21.8 | 22.4 | 21.55 | 8.54M |
| June 17, 2025 | 22.5 | 22.45 | 22.45 | 22.55 | 22.2 | 8.58M |
| June 16, 2025 | 21.7 | 22.4 | 22.4 | 22.5 | 21.4 | 9.56M |
| June 13, 2025 | 22.05 | 21.7 | 21.7 | 22.3 | 21.55 | 14.23M |
| June 12, 2025 | 22.3 | 22.2 | 22.2 | 22.7 | 21.95 | 11.78M |
| June 11, 2025 | 21.7 | 22.35 | 22.35 | 22.7 | 21.7 | 20.49M |
| June 10, 2025 | 21.9 | 21.7 | 21.7 | 22.25 | 21.3 | 15.41M |
| June 09, 2025 | 20.85 | 21.75 | 21.75 | 22 | 20.85 | 28.65M |
| June 06, 2025 | 21.35 | 20.85 | 20.85 | 21.35 | 20.75 | 7.12M |
| June 05, 2025 | 20.8 | 21.1 | 21.1 | 21.45 | 20.6 | 21.75M |
| June 04, 2025 | 19.84 | 20.55 | 20.55 | 20.7 | 19.84 | 20.65M |
| June 03, 2025 | 19.56 | 19.84 | 19.84 | 19.98 | 19.56 | 5.92M |
| June 02, 2025 | 19.88 | 19.62 | 19.62 | 19.88 | 19 | 8.32M |
| May 30, 2025 | 19.88 | 19.88 | 19.88 | 19.96 | 19.52 | 14.97M |
| May 29, 2025 | 19.5 | 19.94 | 19.94 | 20 | 19.5 | 14.36M |
| May 28, 2025 | 19.5 | 19.5 | 19.5 | 19.66 | 19.3 | 6.69M |
| May 27, 2025 | 19.4 | 19.44 | 19.44 | 19.56 | 19.24 | 5.21M |
| May 26, 2025 | 19.6 | 19.4 | 19.4 | 19.78 | 19.34 | 7.16M |