23.96
-0.3(-1.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.24 | 23.96 | 23.96 | 24.62 | 23.88 | 16.86M |
| October 16, 2025 | 24.52 | 24.26 | 24.26 | 24.54 | 24.08 | 17.83M |
| October 15, 2025 | 24.84 | 24.56 | 24.56 | 24.84 | 24.46 | 15.56M |
| October 14, 2025 | 24.34 | 24.38 | 24.38 | 24.94 | 24.3 | 14.79M |
| October 13, 2025 | 25.3 | 24.74 | 24.74 | 25.3 | 24.26 | 22.09M |
| October 10, 2025 | 25.32 | 25.42 | 25.42 | 26.04 | 25.28 | 15.8M |
| October 09, 2025 | 25.42 | 25.8 | 25.8 | 25.84 | 24.98 | 17.87M |
| October 08, 2025 | 25.4 | 25.36 | 25.36 | 25.4 | 24.84 | 4.98M |
| October 06, 2025 | 25 | 25.12 | 25.12 | 25.58 | 25 | 4.11M |
| October 03, 2025 | 25.64 | 25.76 | 25.76 | 25.8 | 25.4 | 5.56M |
| October 02, 2025 | 25.38 | 25.6 | 25.6 | 25.68 | 25.14 | 6.68M |
| September 30, 2025 | 25.6 | 25.34 | 25.34 | 25.68 | 25.14 | 16.1M |
| September 29, 2025 | 25.26 | 25.54 | 25.54 | 25.7 | 25.16 | 16.57M |
| September 26, 2025 | 25.08 | 24.84 | 24.84 | 25.28 | 24.74 | 23.31M |
| September 25, 2025 | 26.06 | 25.06 | 25.06 | 26.08 | 24.94 | 30.62M |
| September 24, 2025 | 25.7 | 26.32 | 26.32 | 26.46 | 25.7 | 14.78M |
| September 23, 2025 | 26.28 | 25.9 | 25.9 | 26.44 | 25.74 | 11.3M |
| September 22, 2025 | 26.58 | 26.28 | 26.28 | 26.72 | 26.14 | 16.75M |
| September 19, 2025 | 26.96 | 26.96 | 26.96 | 27.14 | 26.48 | 23.51M |
| September 18, 2025 | 27.86 | 26.78 | 26.78 | 27.92 | 26.58 | 26.62M |
| September 17, 2025 | 25.88 | 27.62 | 27.62 | 27.66 | 25.86 | 41.83M |
| September 16, 2025 | 25.54 | 25.68 | 25.68 | 25.76 | 25.24 | 11.45M |
| September 15, 2025 | 25.3 | 25.52 | 25.52 | 25.64 | 25.16 | 13.19M |
| September 12, 2025 | 25.98 | 25.58 | 25.58 | 26.2 | 25.5 | 14.95M |
| September 11, 2025 | 25.28 | 25.58 | 25.58 | 25.86 | 25.2 | 12.5M |
| September 10, 2025 | 26 | 25.5 | 25.5 | 26.08 | 25.4 | 19.77M |
| September 09, 2025 | 25.74 | 25.98 | 25.98 | 26.26 | 25.62 | 19.54M |
| September 08, 2025 | 25.66 | 25.74 | 25.74 | 26.1 | 25.54 | 19.5M |
| 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 |