30.20
+0.98(+3.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.36 | 30.2 | 30.2 | 30.38 | 29.36 | 1.08M |
| August 15, 2025 | 28.7 | 29.22 | 29.22 | 29.28 | 28.42 | 364,260 |
| August 14, 2025 | 29.72 | 28.5 | 28.5 | 29.72 | 28.3 | 572,100 |
| August 13, 2025 | 29.68 | 29.44 | 29.44 | 29.8 | 29.26 | 859,500 |
| August 12, 2025 | 29.5 | 29.5 | 29.5 | 30.14 | 29 | 563,140 |
| August 11, 2025 | 29.4 | 29.48 | 29.48 | 29.48 | 28.54 | 269,380 |
| August 08, 2025 | 28.52 | 28.96 | 28.96 | 29.44 | 28.4 | 376,860 |
| August 07, 2025 | 29.2 | 29.16 | 29.16 | 29.46 | 28.54 | 544,960 |
| August 06, 2025 | 28.92 | 29.2 | 29.2 | 29.5 | 28.84 | 371,240 |
| August 05, 2025 | 28 | 28.92 | 28.92 | 28.92 | 27.88 | 438,540 |
| August 04, 2025 | 28.28 | 28.14 | 28.14 | 28.28 | 27.3 | 340,720 |
| August 01, 2025 | 28.2 | 27.85 | 27.85 | 28.9 | 27.8 | 397,700 |
| July 31, 2025 | 28.95 | 28.2 | 28.2 | 29.25 | 28.05 | 549,940 |
| July 30, 2025 | 29.8 | 29.1 | 29.1 | 30 | 28.8 | 766,800 |
| July 29, 2025 | 29.6 | 29.75 | 29.75 | 29.75 | 28.65 | 771,620 |
| July 28, 2025 | 29.45 | 29.55 | 29.55 | 29.75 | 29.15 | 546,800 |
| July 25, 2025 | 30.2 | 29.4 | 29.4 | 30.2 | 29.35 | 570,700 |
| July 24, 2025 | 28.9 | 30.05 | 30.05 | 30.75 | 28.5 | 2.04M |
| July 23, 2025 | 28.75 | 28.55 | 28.55 | 29.65 | 28.35 | 934,600 |
| July 22, 2025 | 28.85 | 28.55 | 28.55 | 29.5 | 28 | 908,260 |
| July 21, 2025 | 29.2 | 28.7 | 28.7 | 29.2 | 28.25 | 1M |
| July 18, 2025 | 29.65 | 29.2 | 29.2 | 29.65 | 28.45 | 1.04M |
| July 17, 2025 | 27.3 | 29.35 | 29.35 | 29.4 | 27.2 | 2.79M |
| July 16, 2025 | 26.65 | 27.3 | 27.3 | 27.3 | 26.45 | 626,980 |
| July 15, 2025 | 26.7 | 26.45 | 26.45 | 26.95 | 26.1 | 398,900 |
| July 14, 2025 | 27.45 | 26.7 | 26.7 | 27.45 | 26.45 | 857,500 |
| July 11, 2025 | 26.4 | 27.1 | 27.1 | 27.4 | 26.4 | 1.23M |
| July 10, 2025 | 26.45 | 26.5 | 26.5 | 27 | 26 | 498,600 |
| July 09, 2025 | 25.9 | 26.25 | 26.25 | 26.7 | 25.75 | 824,960 |
| July 08, 2025 | 25.45 | 25.9 | 25.9 | 26.35 | 25.45 | 587,700 |
| July 07, 2025 | 25.8 | 25.3 | 25.3 | 25.8 | 25.2 | 330,580 |
| July 04, 2025 | 26.45 | 25.8 | 25.8 | 26.5 | 25.75 | 425,100 |
| July 03, 2025 | 25.35 | 25.9 | 25.9 | 26.65 | 25.35 | 534,780 |
| July 02, 2025 | 25.25 | 25.45 | 25.45 | 25.7 | 25.1 | 328,865 |
| June 30, 2025 | 24.8 | 25.1 | 25.1 | 25.3 | 24.65 | 220,940 |
| June 27, 2025 | 25.5 | 24.7 | 24.7 | 25.5 | 24.35 | 189,500 |
| June 26, 2025 | 25.5 | 24.85 | 24.85 | 25.5 | 24.7 | 181,400 |
| June 25, 2025 | 25.2 | 25.5 | 25.5 | 25.6 | 25.1 | 354,740 |
| June 24, 2025 | 24.5 | 25.3 | 25.3 | 25.35 | 24.4 | 317,220 |
| June 23, 2025 | 24 | 24.4 | 24.4 | 24.55 | 23.55 | 292,700 |
| June 20, 2025 | 24.1 | 24.05 | 24.05 | 24.5 | 24.05 | 290,500 |
| June 19, 2025 | 25 | 24.05 | 24.05 | 25 | 24 | 644,000 |
| June 18, 2025 | 25.7 | 25 | 25 | 25.8 | 24.9 | 435,500 |
| June 17, 2025 | 26.3 | 25.75 | 25.75 | 27.4 | 25.55 | 1.24M |
| June 16, 2025 | 26.5 | 26.7 | 26.04 | 27 | 26.35 | 1.03M |
| June 13, 2025 | 26.85 | 26.55 | 25.9 | 26.85 | 25.75 | 1.03M |
| June 12, 2025 | 26.5 | 26.85 | 26.19 | 26.9 | 26.45 | 1.11M |
| June 11, 2025 | 26.55 | 26.5 | 25.85 | 27.3 | 26.4 | 785,860 |
| June 10, 2025 | 27.35 | 26.55 | 25.9 | 27.4 | 26.15 | 809,200 |
| June 09, 2025 | 26.55 | 27 | 26.34 | 27.05 | 26.35 | 741,900 |
| June 06, 2025 | 26.3 | 26.3 | 26.3 | 26.4 | 25.85 | 288,340 |
| June 05, 2025 | 27 | 26.3 | 26.3 | 27 | 26.05 | 502,200 |
| June 04, 2025 | 27.1 | 26.65 | 26.65 | 27.25 | 26.5 | 537,000 |
| June 03, 2025 | 26 | 26.8 | 26.8 | 27 | 25.95 | 568,000 |
| June 02, 2025 | 26.25 | 26.1 | 26.1 | 26.4 | 25.2 | 132,000 |
| May 30, 2025 | 27.65 | 26.4 | 26.4 | 27.65 | 26.15 | 466,700 |
| May 29, 2025 | 27 | 27.2 | 27.2 | 27.45 | 26.5 | 875,300 |
| May 28, 2025 | 27.4 | 27.05 | 27.05 | 27.8 | 26.75 | 533,800 |
| May 27, 2025 | 27.35 | 27.4 | 27.4 | 28.15 | 27.25 | 897,962 |
| May 26, 2025 | 27.8 | 27.25 | 27.25 | 28 | 26.75 | 1.06M |