25.18
+0.18(+0.72%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 25 | 25 | 25 | 25 | 25 | 1,800 |
September 04, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.34 | 1,850 |
September 03, 2025 | 24.1 | 24.12 | 24.12 | 24.12 | 24.1 | 2,700 |
September 02, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 1,800 |
September 01, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24 | 7,900 |
August 29, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 19,800 |
August 28, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0 |
August 27, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0 |
August 26, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 300 |
August 25, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 600 |
August 22, 2025 | 25.02 | 25.3 | 25.3 | 25.4 | 25.02 | 13,800 |
August 21, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 5,400 |
August 20, 2025 | 25.18 | 25.2 | 25.2 | 25.2 | 25.18 | 8,100 |
August 19, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1,200 |
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 |