22.62
-0.88(-3.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 23.3 | 22.62 | 22.62 | 23.3 | 22.34 | 766,880 |
| October 02, 2025 | 23 | 23.5 | 23.5 | 23.8 | 22.78 | 870,953 |
| September 30, 2025 | 22.92 | 23.04 | 23.04 | 23.62 | 22.92 | 4.94M |
| September 29, 2025 | 23.1 | 22.92 | 22.92 | 23.36 | 22.36 | 4.31M |
| September 26, 2025 | 24 | 23.1 | 23.1 | 24 | 23 | 4.85M |
| September 25, 2025 | 23.42 | 24.24 | 24.24 | 25.1 | 23.42 | 8.12M |
| September 24, 2025 | 22.5 | 23.4 | 23.4 | 23.48 | 22.3 | 6.03M |
| September 23, 2025 | 23.78 | 22.52 | 22.52 | 23.78 | 22.04 | 5.66M |
| September 22, 2025 | 23.5 | 23.78 | 23.78 | 24.24 | 23.08 | 5.01M |
| September 19, 2025 | 24.44 | 23.38 | 23.38 | 24.44 | 22.9 | 6.01M |
| September 18, 2025 | 25.4 | 24.06 | 24.06 | 25.92 | 23.58 | 10.47M |
| September 17, 2025 | 26 | 24.88 | 24.88 | 26.3 | 24.38 | 9.77M |
| September 16, 2025 | 25.3 | 25.62 | 25.62 | 26.4 | 24.16 | 17.5M |
| September 15, 2025 | 23.2 | 25.18 | 25.18 | 25.54 | 23.2 | 22.96M |
| September 12, 2025 | 21 | 23.3 | 23.3 | 23.4 | 20.02 | 23.06M |
| September 11, 2025 | 20.58 | 20.5 | 20.5 | 20.94 | 19.6 | 11.28M |
| September 10, 2025 | 20.78 | 21.92 | 21.92 | 22.34 | 20.78 | 11.95M |
| September 09, 2025 | 22.3 | 20.74 | 20.74 | 22.3 | 20.6 | 9.2M |
| September 08, 2025 | 22.98 | 22.62 | 22.62 | 23.46 | 22.54 | 6.76M |
| September 05, 2025 | 21.1 | 22.78 | 22.78 | 23.08 | 21.1 | 8.36M |
| September 04, 2025 | 23.16 | 20.92 | 20.92 | 23.16 | 20.54 | 4.88M |
| September 03, 2025 | 22.18 | 22.5 | 22.5 | 23.2 | 22.18 | 7.42M |
| September 02, 2025 | 22.38 | 22 | 22 | 22.66 | 21.4 | 5.69M |
| September 01, 2025 | 21.62 | 22.18 | 22.18 | 22.48 | 21.1 | 4.38M |
| August 29, 2025 | 20.54 | 21.4 | 21.4 | 21.96 | 20.3 | 7.89M |
| August 28, 2025 | 21.7 | 20.34 | 20.34 | 22.18 | 19.62 | 9.69M |
| August 27, 2025 | 23.02 | 21.7 | 21.7 | 24.08 | 21.6 | 7.82M |
| August 26, 2025 | 23.74 | 22.94 | 22.94 | 23.86 | 22.94 | 4.07M |
| August 25, 2025 | 22.56 | 23.72 | 23.72 | 23.96 | 22.56 | 6.29M |
| 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 |