25.74
+0.54(+2.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.2 | 25.74 | 25.74 | 25.9 | 25.2 | 39.69M |
| September 04, 2025 | 25.66 | 25.2 | 25.2 | 25.88 | 25.16 | 15.29M |
| September 03, 2025 | 25.84 | 25.46 | 25.46 | 26.3 | 25.42 | 16.82M |
| September 02, 2025 | 26.04 | 25.9 | 25.9 | 26.32 | 25.82 | 21.62M |
| September 01, 2025 | 26.64 | 26.16 | 26.16 | 26.78 | 25.94 | 19.55M |
| August 29, 2025 | 25.86 | 26.24 | 26.24 | 26.86 | 25.86 | 36.7M |
| August 28, 2025 | 25.28 | 25.08 | 25.08 | 25.54 | 24.82 | 14.08M |
| August 27, 2025 | 26 | 25.28 | 25.28 | 26.18 | 25.24 | 17.73M |
| August 26, 2025 | 25.98 | 26 | 26 | 26.46 | 25.8 | 14.39M |
| August 25, 2025 | 25.6 | 25.98 | 25.98 | 26.24 | 25.56 | 12.32M |
| August 22, 2025 | 25.48 | 25.42 | 25.42 | 25.6 | 25.04 | 8.66M |
| August 21, 2025 | 25.2 | 25.48 | 25.48 | 25.5 | 24.96 | 16M |
| August 20, 2025 | 25.08 | 25.1 | 25.1 | 25.16 | 24.68 | 22.07M |
| August 19, 2025 | 25.66 | 25.3 | 25.3 | 25.74 | 25.06 | 17.86M |
| August 18, 2025 | 25.36 | 25.44 | 25.44 | 25.64 | 25.22 | 15.31M |
| August 15, 2025 | 25.32 | 25.38 | 25.38 | 25.46 | 25.08 | 16.47M |
| August 14, 2025 | 25.56 | 25.52 | 25.52 | 26.08 | 25.26 | 15.83M |
| August 13, 2025 | 25.38 | 25.56 | 25.56 | 25.66 | 25.18 | 15.17M |
| August 12, 2025 | 25 | 25.38 | 25.38 | 25.66 | 24.82 | 14.22M |
| August 11, 2025 | 25.18 | 24.96 | 24.96 | 25.18 | 24.78 | 7.59M |
| August 08, 2025 | 24.7 | 24.86 | 24.86 | 25.04 | 24.5 | 6.2M |
| August 07, 2025 | 24.94 | 24.88 | 24.88 | 25.08 | 24.76 | 7.08M |
| August 06, 2025 | 24.54 | 24.9 | 24.9 | 24.96 | 24.48 | 9.17M |
| August 05, 2025 | 24.52 | 24.56 | 24.56 | 24.7 | 24.28 | 9.82M |
| August 04, 2025 | 24.3 | 24.3 | 24.3 | 24.52 | 24.16 | 14.26M |
| August 01, 2025 | 24.5 | 24.3 | 24.3 | 24.8 | 24.3 | 13.74M |
| July 31, 2025 | 25.5 | 24.7 | 24.7 | 25.5 | 24.55 | 19.39M |
| July 30, 2025 | 25.35 | 25.55 | 25.55 | 26 | 25.2 | 15.59M |
| July 29, 2025 | 25.55 | 25.65 | 25.65 | 25.8 | 25.2 | 13.5M |
| July 28, 2025 | 25.8 | 25.8 | 25.8 | 26.1 | 25.65 | 9.93M |
| July 25, 2025 | 25.9 | 25.7 | 25.7 | 26.3 | 25.6 | 12.37M |
| July 24, 2025 | 25.9 | 26.05 | 26.05 | 26.65 | 25.9 | 23.46M |
| July 23, 2025 | 25.55 | 26.2 | 26.2 | 26.3 | 25.45 | 27.9M |
| July 22, 2025 | 25.3 | 25.4 | 25.4 | 25.6 | 25.2 | 14.34M |
| July 21, 2025 | 25.05 | 25.15 | 25.15 | 25.3 | 24.95 | 9.75M |
| July 18, 2025 | 24.8 | 24.85 | 24.85 | 25.25 | 24.75 | 15.28M |
| July 17, 2025 | 24.5 | 24.7 | 24.7 | 25.15 | 24.5 | 11.14M |
| July 16, 2025 | 24.9 | 24.6 | 24.6 | 25.1 | 24.4 | 17.28M |
| July 15, 2025 | 24.3 | 24.65 | 24.65 | 24.95 | 24.25 | 18.7M |
| July 14, 2025 | 23.8 | 24.05 | 24.05 | 24.45 | 23.75 | 14.08M |
| July 11, 2025 | 23.55 | 24 | 24 | 24.5 | 23.55 | 23.5M |
| July 10, 2025 | 23.55 | 23.65 | 23.65 | 23.8 | 23.3 | 16.88M |
| July 09, 2025 | 23.6 | 23.35 | 23.35 | 23.75 | 23.15 | 14.22M |
| July 08, 2025 | 23.75 | 23.6 | 23.6 | 23.8 | 23.3 | 13.57M |
| July 07, 2025 | 23.5 | 23.75 | 23.75 | 23.9 | 23.35 | 13.11M |
| July 04, 2025 | 23.6 | 23.6 | 23.6 | 23.85 | 23.1 | 14.81M |
| July 03, 2025 | 23.5 | 23.7 | 23.7 | 23.85 | 23.2 | 17.98M |
| July 02, 2025 | 22.5 | 23.25 | 23.25 | 23.45 | 22.45 | 26.02M |
| June 30, 2025 | 22.4 | 22.45 | 22.45 | 22.6 | 22.3 | 12.24M |
| June 27, 2025 | 22.35 | 22.5 | 22.5 | 22.7 | 22.3 | 14.18M |
| June 26, 2025 | 23.5 | 23.2 | 22.15 | 23.7 | 23.15 | 21.34M |
| June 25, 2025 | 23.4 | 23.5 | 23.5 | 23.65 | 23.3 | 16.06M |
| June 24, 2025 | 22.85 | 23.15 | 23.15 | 23.4 | 22.75 | 13.86M |
| June 23, 2025 | 22.75 | 22.8 | 22.8 | 22.85 | 22.15 | 11.42M |
| June 20, 2025 | 22.5 | 22.75 | 22.75 | 22.9 | 22.45 | 17.51M |
| June 19, 2025 | 23.05 | 22.5 | 22.5 | 23.15 | 22.35 | 13.94M |
| June 18, 2025 | 22.9 | 23.05 | 23.05 | 23.5 | 22.9 | 12.93M |
| June 17, 2025 | 22.95 | 23.2 | 23.2 | 23.25 | 22.85 | 12.6M |
| June 16, 2025 | 22.85 | 22.9 | 22.9 | 23 | 22.6 | 13.75M |
| June 13, 2025 | 23.35 | 22.9 | 22.9 | 23.4 | 22.55 | 19.63M |