32.04
+0.28(+0.88%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 30, 2025 | 28.78 | 28.82 | 28.82 | 28.82 | 28.72 | 143,700 |
July 29, 2025 | 28.92 | 29.06 | 29.06 | 29.06 | 28.86 | 51,000 |
July 28, 2025 | 28.9 | 28.92 | 28.92 | 29 | 28.9 | 191,000 |
July 25, 2025 | 28.6 | 28.46 | 28.46 | 28.66 | 28.46 | 53,900 |
July 24, 2025 | 28.32 | 28.48 | 28.48 | 28.6 | 28.32 | 56,600 |
July 23, 2025 | 28.2 | 28.26 | 28.26 | 28.26 | 28.18 | 29,600 |
July 22, 2025 | 28.46 | 28.32 | 28.32 | 28.5 | 28.32 | 137,000 |
July 21, 2025 | 28.3 | 28.32 | 28.32 | 28.32 | 28.2 | 12,400 |
July 18, 2025 | 28.24 | 28.3 | 28.3 | 28.36 | 28.24 | 32,800 |
July 17, 2025 | 27.3 | 27.9 | 27.9 | 27.94 | 27.3 | 22,100 |
July 16, 2025 | 28.02 | 27.56 | 27.56 | 28.02 | 27.46 | 53,300 |
July 15, 2025 | 27.7 | 28.02 | 28.02 | 28.04 | 27.62 | 58,500 |
July 14, 2025 | 27.3 | 27.34 | 27.34 | 27.34 | 27.16 | 57,200 |
July 11, 2025 | 27.48 | 27.42 | 27.42 | 27.56 | 27.42 | 56,400 |