25.80
+0.3(+1.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.66 | 25.8 | 25.8 | 25.8 | 25.66 | 1,500 |
| August 15, 2025 | 25.4 | 25.5 | 25.5 | 25.5 | 25.4 | 3,300 |
| August 14, 2025 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 1,200 |
| August 13, 2025 | 25.16 | 25.2 | 25.2 | 25.2 | 25.16 | 2,400 |
| August 12, 2025 | 24.62 | 24.86 | 24.86 | 25.1 | 24.62 | 14,400 |
| August 11, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0 |
| August 08, 2025 | 23.6 | 24.4 | 24.4 | 24.48 | 23.6 | 3,306 |
| August 07, 2025 | 23.82 | 23.6 | 23.6 | 23.82 | 23.6 | 3,600 |
| August 06, 2025 | 23.76 | 23.8 | 23.8 | 23.84 | 23.76 | 2,700 |
| August 05, 2025 | 23.5 | 23.78 | 23.78 | 23.78 | 23.5 | 10,500 |
| August 04, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| August 01, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| July 31, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 1,200 |
| July 30, 2025 | 24 | 24.1 | 24.1 | 24.1 | 24 | 1,200 |
| July 29, 2025 | 24.55 | 23.95 | 23.95 | 24.55 | 23.95 | 2,100 |
| July 28, 2025 | 25 | 24.55 | 24.55 | 25 | 24.5 | 4,500 |
| July 25, 2025 | 25.1 | 25.2 | 25.2 | 25.2 | 25.1 | 4,200 |
| July 24, 2025 | 25 | 25.2 | 25.2 | 25.5 | 25 | 43,500 |
| July 23, 2025 | 24.05 | 24.6 | 24.6 | 24.6 | 24.05 | 33,150 |
| July 22, 2025 | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0 |
| July 21, 2025 | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0 |
| July 18, 2025 | 23 | 23.1 | 23.1 | 23.1 | 23 | 31,500 |
| July 17, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 600 |
| July 16, 2025 | 23.5 | 23.25 | 23.25 | 23.5 | 23.25 | 6,300 |
| July 15, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 1,200 |
| July 14, 2025 | 23 | 23.5 | 23.5 | 23.6 | 23 | 3,600 |
| July 11, 2025 | 23.65 | 23 | 23 | 23.65 | 22.95 | 79,500 |
| July 10, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.5 | 4,800 |
| July 09, 2025 | 24.8 | 24.65 | 24.65 | 24.8 | 24.65 | 900 |
| July 08, 2025 | 25 | 25 | 25 | 25 | 25 | 1,200 |
| July 07, 2025 | 25.35 | 25.3 | 25.3 | 25.35 | 25.3 | 20,700 |
| July 04, 2025 | 25.4 | 25.35 | 25.35 | 25.4 | 25.35 | 1,200 |
| July 03, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 1,206 |
| July 02, 2025 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 900 |
| June 30, 2025 | 26.1 | 26.35 | 26.35 | 26.6 | 26.1 | 9,300 |
| June 27, 2025 | 25.8 | 25.95 | 25.95 | 26 | 25.8 | 13,800 |
| June 26, 2025 | 25.1 | 25.4 | 25.4 | 25.4 | 25.1 | 5,700 |
| June 25, 2025 | 24.8 | 25.05 | 25.05 | 25.05 | 24.8 | 600 |
| June 24, 2025 | 24.5 | 24.5 | 24.5 | 24.75 | 24.5 | 2,400 |
| June 23, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0 |
| June 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 900 |
| June 19, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 900 |
| June 18, 2025 | 25.6 | 25.45 | 25.45 | 25.6 | 25.45 | 1,200 |
| June 17, 2025 | 25 | 24.8 | 24.8 | 25 | 24.8 | 2,700 |
| June 16, 2025 | 25 | 25 | 25 | 25 | 25 | 600 |
| June 13, 2025 | 25.8 | 25 | 25 | 25.8 | 24.9 | 3,000 |
| June 12, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 1,800 |
| June 11, 2025 | 26 | 26 | 26 | 26 | 26 | 0 |
| June 10, 2025 | 26.2 | 26.1 | 26.1 | 26.2 | 26.1 | 2,700 |
| June 09, 2025 | 26 | 25.95 | 25.95 | 26 | 25.95 | 6,300 |
| June 06, 2025 | 26 | 26 | 26 | 26 | 26 | 0 |
| June 05, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 600 |
| June 04, 2025 | 25.9 | 26 | 26 | 26.35 | 25.75 | 3,600 |
| June 03, 2025 | 25.75 | 25.9 | 25.9 | 26.05 | 25.75 | 7,800 |
| June 02, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 300 |
| May 30, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |
| May 29, 2025 | 25.4 | 25.5 | 25.5 | 25.5 | 25.4 | 5,400 |
| May 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1,200 |
| May 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0 |
| May 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2,400 |