32.32
+0.64(+2.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 32.2 | 32.32 | 32.32 | 32.42 | 32.2 | 90,300 |
| October 23, 2025 | 31.7 | 31.68 | 31.68 | 31.74 | 31.66 | 13,400 |
| October 22, 2025 | 32.06 | 32.2 | 32.2 | 32.3 | 32.06 | 30,100 |
| October 21, 2025 | 32.28 | 32.12 | 32.12 | 32.36 | 32.12 | 25,600 |
| October 20, 2025 | 31.58 | 31.8 | 31.8 | 31.8 | 31.54 | 115,700 |
| October 17, 2025 | 31 | 30.2 | 30.2 | 31.04 | 30.08 | 148,700 |
| October 16, 2025 | 31.3 | 31.62 | 31.62 | 31.64 | 31.26 | 165,400 |
| October 15, 2025 | 30.98 | 31.24 | 31.24 | 31.3 | 30.98 | 165,600 |
| October 14, 2025 | 31.4 | 30.58 | 30.58 | 31.54 | 30.54 | 1.04M |
| October 13, 2025 | 31.16 | 31.36 | 31.36 | 31.38 | 30.96 | 525,900 |
| October 10, 2025 | 32.42 | 32.36 | 32.36 | 32.44 | 32.32 | 49,100 |
| October 09, 2025 | 32.4 | 32.44 | 32.44 | 32.5 | 32.36 | 119,600 |
| October 08, 2025 | 31.78 | 31.8 | 31.8 | 31.82 | 31.66 | 84,800 |
| October 06, 2025 | 31.78 | 31.78 | 31.78 | 31.86 | 31.74 | 25,800 |
| October 03, 2025 | 31.96 | 32.04 | 32.04 | 32.04 | 31.96 | 12,300 |
| October 02, 2025 | 31.64 | 31.76 | 31.76 | 31.76 | 31.64 | 77,200 |
| September 30, 2025 | 31.2 | 31.02 | 31.02 | 31.2 | 31 | 40,700 |
| September 29, 2025 | 31 | 31.2 | 31.2 | 31.22 | 31 | 70,400 |
| September 26, 2025 | 30.62 | 30.68 | 30.68 | 30.74 | 30.54 | 50,700 |
| September 25, 2025 | 31.04 | 30.92 | 30.92 | 31.06 | 30.84 | 73,600 |
| September 24, 2025 | 31.56 | 31.28 | 31.28 | 31.56 | 28.22 | 356,900 |
| September 23, 2025 | 31.54 | 31.56 | 31.56 | 31.58 | 31.52 | 110,400 |
| September 22, 2025 | 31.3 | 31 | 31 | 31.3 | 30.94 | 66,100 |
| September 19, 2025 | 30.84 | 30.78 | 30.78 | 30.92 | 30.76 | 36,400 |
| September 18, 2025 | 30.56 | 30.76 | 30.76 | 30.76 | 30.56 | 59,100 |
| September 17, 2025 | 30.5 | 30.44 | 30.44 | 30.5 | 30.36 | 145,900 |
| September 16, 2025 | 30.46 | 30.62 | 30.62 | 30.64 | 30.46 | 83,300 |
| September 15, 2025 | 29.9 | 30.08 | 30.08 | 30.08 | 29.9 | 21,900 |
| September 12, 2025 | 29.74 | 29.78 | 29.78 | 29.82 | 29.72 | 66,700 |
| September 11, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.46 | 68,500 |
| September 10, 2025 | 29.5 | 29.64 | 29.64 | 29.64 | 29.5 | 17,900 |
| September 09, 2025 | 29.28 | 29.44 | 29.44 | 29.48 | 29.28 | 36,800 |
| September 08, 2025 | 29.24 | 29.2 | 29.2 | 29.26 | 29.14 | 89,100 |
| September 05, 2025 | 29.14 | 29.26 | 29.26 | 29.28 | 29.14 | 48,600 |
| September 04, 2025 | 28.4 | 28.58 | 28.58 | 28.64 | 28.4 | 92,600 |
| September 03, 2025 | 28.24 | 28.36 | 28.36 | 28.36 | 28.2 | 49,800 |
| September 02, 2025 | 28.46 | 28.12 | 28.12 | 28.48 | 28.12 | 47,100 |
| September 01, 2025 | 28.64 | 28.46 | 28.46 | 28.68 | 28.26 | 104,700 |
| August 29, 2025 | 29.1 | 29.02 | 29.02 | 29.12 | 29.02 | 17,900 |
| August 28, 2025 | 28.74 | 28.86 | 28.86 | 28.86 | 28.64 | 22,400 |
| August 27, 2025 | 28.78 | 28.74 | 28.74 | 28.84 | 28.72 | 34,900 |
| August 26, 2025 | 28.48 | 28.46 | 28.46 | 28.58 | 28.42 | 161,400 |
| August 25, 2025 | 28.72 | 28.72 | 28.72 | 28.78 | 28.66 | 134,700 |
| August 22, 2025 | 27.94 | 27.9 | 27.88 | 28 | 27.66 | 123,800 |
| August 21, 2025 | 28.4 | 28.26 | 28.26 | 28.4 | 28.12 | 318,000 |
| August 20, 2025 | 28.66 | 28.42 | 28.42 | 28.66 | 28.22 | 90,500 |
| August 19, 2025 | 29.38 | 29.24 | 29.24 | 29.38 | 29.16 | 353,200 |
| August 18, 2025 | 29.62 | 29.44 | 29.44 | 29.66 | 29.38 | 42,000 |
| August 15, 2025 | 29.76 | 29.84 | 29.84 | 29.84 | 29.72 | 34,900 |
| August 14, 2025 | 29.84 | 29.84 | 29.84 | 29.86 | 29.76 | 48,500 |
| August 13, 2025 | 29.84 | 30 | 30 | 30 | 29.84 | 53,900 |
| August 12, 2025 | 29 | 29.22 | 29.22 | 29.22 | 29 | 91,200 |
| August 11, 2025 | 29.38 | 29.28 | 29.28 | 29.48 | 29.28 | 35,700 |
| August 08, 2025 | 28.7 | 28.88 | 28.88 | 29 | 28.7 | 17,100 |
| August 07, 2025 | 28.76 | 28.82 | 28.82 | 28.82 | 28.7 | 29,400 |
| August 06, 2025 | 28.42 | 28.14 | 28.14 | 28.42 | 27.82 | 65,600 |
| August 05, 2025 | 28.42 | 28.42 | 28.42 | 28.56 | 28.4 | 143,700 |
| August 04, 2025 | 27.54 | 27.66 | 27.66 | 27.72 | 27.5 | 186,900 |
| August 01, 2025 | 29.36 | 28 | 28 | 29.36 | 27.94 | 124,600 |
| July 31, 2025 | 29.44 | 29.6 | 29.6 | 29.62 | 29.44 | 25,600 |