36.32
+0.2(+0.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.3 | 36.32 | 36.32 | 36.8 | 35.84 | 2M |
| August 15, 2025 | 35.5 | 36.12 | 36.12 | 36.5 | 35.22 | 1.42M |
| August 14, 2025 | 36.04 | 35.5 | 35.5 | 36.8 | 35.32 | 1.33M |
| August 13, 2025 | 35.5 | 35.74 | 35.74 | 35.98 | 35.1 | 1.01M |
| August 12, 2025 | 34.9 | 35.5 | 35.5 | 35.58 | 34.88 | 1.03M |
| August 11, 2025 | 35 | 34.92 | 34.92 | 35.26 | 34.78 | 1.36M |
| August 08, 2025 | 35.52 | 34.88 | 34.88 | 35.52 | 34.88 | 618,200 |
| August 07, 2025 | 35.58 | 35.56 | 35.56 | 35.84 | 35.02 | 1.05M |
| August 06, 2025 | 35.2 | 35.26 | 35.26 | 35.56 | 34.96 | 657,857 |
| August 05, 2025 | 35.48 | 35 | 35 | 35.66 | 34.96 | 889,200 |
| August 04, 2025 | 34.72 | 35.26 | 35.26 | 35.26 | 34.5 | 812,800 |
| August 01, 2025 | 34.8 | 34.8 | 34.8 | 35.5 | 34.45 | 720,200 |
| July 31, 2025 | 35.65 | 34.85 | 34.85 | 35.8 | 34.7 | 2.07M |
| July 30, 2025 | 35.95 | 35.9 | 35.9 | 36.9 | 35.75 | 1.28M |
| July 29, 2025 | 36.05 | 35.95 | 35.95 | 36.4 | 35.6 | 1.13M |
| July 28, 2025 | 36.05 | 36.05 | 36.05 | 36.75 | 35.8 | 1.01M |
| July 25, 2025 | 36.2 | 36.05 | 36.05 | 36.8 | 35.8 | 1.08M |
| July 24, 2025 | 36 | 36.15 | 36.15 | 37 | 35.9 | 2.95M |
| July 23, 2025 | 35 | 35.95 | 35.95 | 36.4 | 35 | 4.14M |
| July 22, 2025 | 34.4 | 34.95 | 34.95 | 35.25 | 34.4 | 2.08M |
| July 21, 2025 | 34.5 | 34.5 | 34.5 | 35.25 | 34.1 | 873,264 |
| July 18, 2025 | 33.6 | 34.5 | 34.5 | 34.5 | 33.45 | 1.85M |
| July 17, 2025 | 33.4 | 33.7 | 33.7 | 33.85 | 32.95 | 1.66M |
| July 16, 2025 | 33.7 | 33.6 | 33.6 | 33.85 | 33.3 | 917,800 |
| July 15, 2025 | 33.9 | 33.7 | 33.7 | 33.95 | 33.35 | 941,464 |
| July 14, 2025 | 33.7 | 33.9 | 33.9 | 34.1 | 33.6 | 552,000 |
| July 11, 2025 | 34.45 | 33.7 | 33.7 | 34.5 | 33.6 | 1.22M |
| July 10, 2025 | 33.6 | 34.45 | 34.45 | 34.55 | 33.5 | 1.49M |
| July 09, 2025 | 33.5 | 33.8 | 33.8 | 34.1 | 33.35 | 1.17M |
| July 08, 2025 | 33.6 | 33.55 | 33.55 | 33.9 | 33.1 | 822,372 |
| July 07, 2025 | 33 | 33.55 | 33.55 | 34 | 33 | 610,534 |
| July 04, 2025 | 33 | 33.45 | 33.45 | 33.45 | 32.25 | 842,548 |
| July 03, 2025 | 32.6 | 32.9 | 32.9 | 33.3 | 32.5 | 1.11M |
| July 02, 2025 | 33.6 | 32.75 | 32.75 | 33.8 | 32.6 | 813,056 |
| June 30, 2025 | 33.3 | 33.15 | 33.15 | 33.4 | 32.75 | 1.03M |
| June 27, 2025 | 32.85 | 33.35 | 33.35 | 33.75 | 32.7 | 2.05M |
| June 26, 2025 | 32.75 | 32.9 | 32.9 | 33.15 | 32.2 | 1.66M |
| June 25, 2025 | 32.1 | 32.75 | 32.75 | 33.25 | 32.1 | 1.84M |
| June 24, 2025 | 32.15 | 32.35 | 32.35 | 32.75 | 31.8 | 3.8M |
| June 23, 2025 | 31.7 | 32.15 | 32.15 | 32.45 | 31.6 | 1.21M |
| June 20, 2025 | 32.05 | 31.9 | 31.9 | 32.45 | 31.65 | 951,266 |
| June 19, 2025 | 31.8 | 32.05 | 32.05 | 32.1 | 31.5 | 855,578 |
| June 18, 2025 | 32.1 | 32.1 | 32.1 | 32.4 | 31.4 | 1.64M |
| June 17, 2025 | 32 | 32 | 32 | 32.85 | 31.6 | 1.46M |
| June 16, 2025 | 31.8 | 32.15 | 32.15 | 33.15 | 31.6 | 2.31M |
| June 13, 2025 | 32 | 31.75 | 31.75 | 32.1 | 31.4 | 952,656 |
| June 12, 2025 | 31.6 | 31.9 | 31.9 | 32.3 | 31.4 | 1.2M |
| June 11, 2025 | 31.1 | 31.4 | 31.4 | 31.95 | 31.05 | 1.11M |
| June 10, 2025 | 30.4 | 31.35 | 31.35 | 31.9 | 30.2 | 2.79M |
| June 09, 2025 | 30.7 | 31.3 | 29.85 | 31.4 | 30.65 | 1.5M |
| June 06, 2025 | 30.35 | 30.75 | 29.32 | 30.9 | 30.15 | 907,800 |
| June 05, 2025 | 30.15 | 30.25 | 28.85 | 30.8 | 29.75 | 2.16M |
| June 04, 2025 | 30.45 | 29.95 | 29.95 | 30.55 | 29.85 | 2.46M |
| June 03, 2025 | 30.35 | 30.3 | 30.3 | 30.55 | 30.1 | 953,400 |
| June 02, 2025 | 30.5 | 30.15 | 30.15 | 30.55 | 29.5 | 446,600 |
| May 30, 2025 | 30.75 | 30.55 | 30.55 | 30.85 | 30.4 | 761,600 |
| May 29, 2025 | 30.4 | 30.8 | 30.8 | 30.85 | 30.3 | 1.02M |
| May 28, 2025 | 30.35 | 30.35 | 30.35 | 30.65 | 30.3 | 393,400 |
| May 27, 2025 | 30.75 | 30.45 | 30.45 | 30.9 | 30.4 | 645,200 |
| May 26, 2025 | 30.65 | 30.4 | 30.4 | 30.95 | 30.25 | 1.36M |