22.46
-0.2(-0.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 22.58 | 22.46 | 22.46 | 22.86 | 22.24 | 3.45M |
| August 21, 2025 | 22.6 | 22.66 | 22.66 | 23 | 22.2 | 3.1M |
| August 20, 2025 | 22.78 | 22.36 | 22.36 | 23.16 | 22.08 | 4.86M |
| August 19, 2025 | 24.26 | 22.64 | 22.64 | 25.46 | 22.4 | 10.58M |
| August 18, 2025 | 24.8 | 24.2 | 24.2 | 25.16 | 24 | 5.88M |
| August 15, 2025 | 24.56 | 24.56 | 24.56 | 25.22 | 24.06 | 7.58M |
| August 14, 2025 | 24.94 | 24.56 | 24.56 | 25.04 | 24 | 8.77M |
| August 13, 2025 | 22.76 | 24.94 | 24.94 | 25.24 | 22.68 | 16.95M |
| August 12, 2025 | 23.04 | 22.54 | 22.54 | 23.74 | 22.22 | 5.73M |
| August 11, 2025 | 21.96 | 23.06 | 23.06 | 23.14 | 21.52 | 8.51M |
| August 08, 2025 | 22.5 | 21.62 | 21.62 | 22.98 | 21.2 | 8.96M |
| August 07, 2025 | 24.4 | 22.4 | 22.4 | 24.4 | 22.2 | 9.49M |
| August 06, 2025 | 25.2 | 24.5 | 24.5 | 26.5 | 24.02 | 8.24M |
| August 05, 2025 | 23.7 | 25.2 | 25.2 | 25.32 | 23.02 | 8.42M |
| August 04, 2025 | 23.2 | 23.3 | 23.3 | 23.3 | 22.1 | 6.15M |
| August 01, 2025 | 24.35 | 23.2 | 23.2 | 24.85 | 22.75 | 8.61M |
| July 31, 2025 | 25.55 | 23.95 | 23.95 | 26.45 | 23.85 | 9.73M |
| July 30, 2025 | 27.35 | 25.45 | 25.45 | 28.6 | 25.2 | 17.31M |
| July 29, 2025 | 26 | 27.95 | 27.95 | 28.7 | 25.7 | 11.27M |
| July 28, 2025 | 25.1 | 26.05 | 26.05 | 26.5 | 23.7 | 9.4M |
| July 25, 2025 | 23.1 | 24.4 | 24.4 | 24.8 | 22.65 | 8.38M |
| July 24, 2025 | 21.8 | 22.8 | 22.8 | 23.05 | 21.35 | 6.13M |
| July 23, 2025 | 20.9 | 21.35 | 21.35 | 22.7 | 20.45 | 12.52M |
| July 22, 2025 | 21.55 | 20.55 | 20.55 | 22.3 | 20.4 | 4.55M |
| July 21, 2025 | 21.8 | 21.5 | 21.5 | 22.1 | 20.8 | 4.33M |
| July 18, 2025 | 22 | 21.85 | 21.85 | 22.45 | 21.45 | 3.78M |
| July 17, 2025 | 20.6 | 21.7 | 21.7 | 22.4 | 20.5 | 7.81M |
| July 16, 2025 | 20.75 | 20.55 | 20.55 | 21.5 | 20.3 | 5.99M |
| July 15, 2025 | 20.65 | 20.3 | 20.3 | 21.25 | 18.62 | 14.2M |
| July 14, 2025 | 20.75 | 20.7 | 20.7 | 21.45 | 19.94 | 7.67M |
| July 11, 2025 | 19.98 | 20.85 | 20.85 | 22.25 | 19.94 | 10.47M |
| July 10, 2025 | 19.66 | 19.76 | 19.76 | 21 | 19.26 | 9.39M |
| July 09, 2025 | 19.54 | 19.64 | 19.64 | 21.35 | 18.88 | 14.41M |
| July 08, 2025 | 18.6 | 19.42 | 19.42 | 20.35 | 18 | 13.66M |
| July 07, 2025 | 18.02 | 18.28 | 18.28 | 18.68 | 17.1 | 4.47M |
| July 04, 2025 | 17.26 | 18.02 | 18.02 | 18.28 | 16.8 | 6.14M |
| July 03, 2025 | 17.28 | 17.26 | 17.26 | 17.68 | 16.74 | 4.58M |
| July 02, 2025 | 18 | 17.16 | 17.16 | 18.44 | 16.96 | 5.82M |
| June 30, 2025 | 15.6 | 17.4 | 17.4 | 17.8 | 15.4 | 14.69M |
| June 27, 2025 | 15 | 15.44 | 15.44 | 15.84 | 15 | 4.09M |
| June 26, 2025 | 15.54 | 15.18 | 15.18 | 15.8 | 14.84 | 6.02M |
| June 25, 2025 | 15.78 | 16 | 15.97 | 16.38 | 15.5 | 6.43M |
| June 24, 2025 | 15.16 | 15.76 | 15.76 | 15.8 | 14.92 | 5.55M |
| June 23, 2025 | 14.14 | 15.06 | 15.06 | 15.2 | 13.92 | 5.54M |
| June 20, 2025 | 14.68 | 14.42 | 14.42 | 15.04 | 14.34 | 4.01M |
| June 19, 2025 | 15.18 | 14.56 | 14.56 | 15.6 | 14.4 | 7.31M |
| June 18, 2025 | 16.1 | 15.18 | 15.18 | 16.46 | 14.98 | 8.83M |
| June 17, 2025 | 16.96 | 16.28 | 16.28 | 19.52 | 16.14 | 19.71M |
| June 16, 2025 | 16.14 | 16.68 | 16.68 | 17.14 | 15.44 | 7.19M |
| June 13, 2025 | 16 | 16.14 | 16.14 | 17.26 | 15.36 | 9.69M |
| June 12, 2025 | 15.14 | 16 | 16 | 16.32 | 15.14 | 9.57M |
| June 11, 2025 | 15.58 | 15.06 | 15.06 | 15.78 | 14.92 | 4.52M |
| June 10, 2025 | 15 | 15.6 | 15.6 | 15.96 | 14.8 | 11.65M |
| June 09, 2025 | 14.3 | 14.8 | 14.8 | 15.06 | 13.94 | 7.42M |
| June 06, 2025 | 14.3 | 14.1 | 14.1 | 14.46 | 13.78 | 5.38M |
| June 05, 2025 | 15.3 | 14.2 | 14.2 | 15.38 | 13.68 | 9.44M |
| June 04, 2025 | 14.56 | 14.84 | 14.84 | 15.14 | 13.84 | 13.14M |
| June 03, 2025 | 14.44 | 14.26 | 14.26 | 15.8 | 14.1 | 12.38M |
| June 02, 2025 | 14.18 | 14.7 | 14.7 | 14.86 | 13.62 | 2.08M |
| May 30, 2025 | 12.58 | 14.18 | 14.18 | 15.32 | 12.46 | 36.02M |