33.82
-0.44(-1.28%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.24 | 33.82 | 33.82 | 34.68 | 33.68 | 578,200 |
September 25, 2025 | 34.6 | 34.26 | 34.26 | 34.6 | 34.08 | 1.33M |
September 24, 2025 | 34.5 | 34.48 | 34.48 | 34.8 | 34.1 | 1.91M |
September 23, 2025 | 35.12 | 34.38 | 34.38 | 35.14 | 34.18 | 2.75M |
September 22, 2025 | 35.6 | 35.18 | 35.18 | 35.6 | 34.84 | 726,800 |
September 19, 2025 | 35.42 | 35.38 | 35.38 | 35.7 | 34.96 | 902,200 |
September 18, 2025 | 35.8 | 35.42 | 35.42 | 36.2 | 34.94 | 1.68M |
September 17, 2025 | 35.98 | 36.1 | 36.1 | 36.16 | 35.64 | 1.18M |
September 16, 2025 | 35.4 | 35.82 | 35.82 | 36 | 35.4 | 1.08M |
September 15, 2025 | 36.12 | 35.36 | 35.36 | 36.12 | 34.94 | 1.17M |
September 12, 2025 | 35.92 | 36.06 | 36.06 | 36.76 | 35.82 | 788,978 |
September 11, 2025 | 35.64 | 35.92 | 35.92 | 36.02 | 35.28 | 823,509 |
September 10, 2025 | 36 | 35.64 | 35.64 | 36.02 | 35.24 | 589,400 |
September 09, 2025 | 35.2 | 35.84 | 35.84 | 36.2 | 35.1 | 1.16M |
September 08, 2025 | 35.04 | 35.22 | 35.22 | 35.36 | 34.68 | 835,113 |
September 05, 2025 | 34.7 | 35 | 35 | 35 | 34.52 | 836,200 |
September 04, 2025 | 34.44 | 34.9 | 34.9 | 34.9 | 33.98 | 1.57M |
September 03, 2025 | 34.6 | 34.44 | 34.44 | 35 | 34.36 | 1.79M |
September 02, 2025 | 35.8 | 34.58 | 34.58 | 35.8 | 34.24 | 1.97M |
September 01, 2025 | 35.28 | 35.8 | 35.8 | 36.18 | 35.28 | 1.13M |
August 29, 2025 | 35.9 | 35.16 | 35.16 | 36.36 | 35.12 | 1.4M |
August 28, 2025 | 36.5 | 35.9 | 35.9 | 36.5 | 35.36 | 1.57M |
August 27, 2025 | 37.5 | 36.48 | 36.48 | 37.5 | 36.2 | 2.22M |
August 26, 2025 | 37.4 | 37.5 | 37.5 | 38.02 | 36.68 | 2.07M |
August 25, 2025 | 36.46 | 37.4 | 37.4 | 37.86 | 36.46 | 1.34M |
August 22, 2025 | 36.44 | 36.44 | 36.44 | 36.92 | 35.86 | 897,800 |
August 21, 2025 | 36.3 | 36.42 | 36.42 | 36.98 | 36.28 | 953,400 |
August 20, 2025 | 36.66 | 36.28 | 36.28 | 36.9 | 36.1 | 1.12M |
August 19, 2025 | 36.32 | 37.04 | 37.04 | 37.56 | 36.32 | 3.07M |
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 |