28.60
-0.04(-0.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 28.92 | 28.6 | 28.6 | 29.04 | 28.36 | 1.25M |
| December 23, 2025 | 28.6 | 28.64 | 28.64 | 28.72 | 28.4 | 2M |
| December 22, 2025 | 27 | 27.74 | 27.74 | 27.76 | 26.94 | 2.1M |
| December 19, 2025 | 26.7 | 26.56 | 26.56 | 26.7 | 26.38 | 717,550 |
| December 18, 2025 | 26.6 | 26.7 | 26.7 | 26.76 | 26.58 | 324,000 |
| December 17, 2025 | 26.4 | 26.5 | 26.5 | 26.8 | 26.4 | 961,900 |
| December 16, 2025 | 26.5 | 26.06 | 26.06 | 26.52 | 25.9 | 1.53M |
| December 15, 2025 | 26.34 | 26.8 | 26.8 | 26.9 | 26.34 | 1.01M |
| December 12, 2025 | 25.8 | 26.16 | 26.16 | 26.18 | 25.8 | 2.69M |
| December 11, 2025 | 25.62 | 25.24 | 25.24 | 25.62 | 25.1 | 801,900 |
| December 10, 2025 | 25 | 25.14 | 25.14 | 25.3 | 25 | 536,400 |
| December 09, 2025 | 25.16 | 24.86 | 24.86 | 25.16 | 24.74 | 1.01M |
| December 08, 2025 | 25.38 | 25.16 | 25.16 | 25.38 | 25.08 | 603,400 |
| December 05, 2025 | 25.08 | 25.42 | 25.42 | 25.48 | 25.08 | 2.95M |
| December 04, 2025 | 25.2 | 25 | 25 | 25.32 | 24.84 | 540,200 |
| December 03, 2025 | 25.32 | 25.2 | 25.2 | 25.48 | 25.14 | 606,900 |
| December 02, 2025 | 25.34 | 25.3 | 25.3 | 25.46 | 25.2 | 1.67M |
| December 01, 2025 | 25.5 | 25.7 | 25.7 | 25.84 | 25.38 | 1.68M |
| November 28, 2025 | 24.88 | 24.94 | 24.94 | 25.1 | 24.88 | 875,900 |
| November 27, 2025 | 24.64 | 24.66 | 24.66 | 24.68 | 24.46 | 1.11M |
| November 26, 2025 | 24.5 | 24.58 | 24.58 | 24.78 | 24.48 | 904,600 |
| November 25, 2025 | 24.18 | 24.32 | 24.32 | 24.6 | 24.18 | 1.97M |
| November 24, 2025 | 23.44 | 23.52 | 23.52 | 23.6 | 23.3 | 967,900 |
| November 21, 2025 | 23.34 | 23.2 | 23.2 | 23.78 | 23.16 | 1.32M |
| November 20, 2025 | 23.98 | 23.54 | 23.54 | 24.02 | 23.3 | 1.3M |
| November 19, 2025 | 23.34 | 23.84 | 23.84 | 24.04 | 23.34 | 1.61M |
| November 18, 2025 | 23.4 | 23.1 | 23.1 | 23.4 | 22.82 | 2.36M |
| November 17, 2025 | 24 | 23.88 | 23.88 | 24.06 | 23.46 | 3.38M |
| November 14, 2025 | 25 | 25.02 | 25.02 | 25.38 | 24.74 | 1.62M |
| November 13, 2025 | 25.2 | 25.5 | 25.5 | 25.5 | 25 | 2.53M |
| November 12, 2025 | 24.48 | 24.28 | 24.28 | 24.5 | 24.08 | 1.34M |
| November 11, 2025 | 24.5 | 24.48 | 24.48 | 24.68 | 24.4 | 2.59M |
| November 10, 2025 | 23.22 | 23.88 | 23.88 | 23.9 | 23.22 | 2.58M |
| November 09, 2025 | 23.22 | 23.88 | 23.88 | 23.9 | 23.22 | 2.49M |
| November 07, 2025 | 23.06 | 23.06 | 23.06 | 23.1 | 22.86 | 669,400 |
| November 06, 2025 | 22.72 | 23.06 | 23.06 | 23.1 | 22.64 | 1.7M |
| November 05, 2025 | 22.6 | 22.72 | 22.72 | 22.72 | 22.26 | 1.28M |
| November 04, 2025 | 23.26 | 22.94 | 22.94 | 23.26 | 22.64 | 2.27M |
| November 03, 2025 | 23 | 23.3 | 23.3 | 23.3 | 22.88 | 918,500 |
| October 31, 2025 | 23.36 | 23.26 | 23.26 | 23.48 | 22.94 | 1.93M |
| October 30, 2025 | 22.46 | 22.56 | 22.56 | 22.76 | 22.08 | 1.92M |
| October 28, 2025 | 23.48 | 22.24 | 22.24 | 23.48 | 22.14 | 3.52M |
| October 27, 2025 | 24.08 | 23.82 | 23.82 | 24.16 | 23.8 | 1.3M |
| October 24, 2025 | 24.98 | 23.9 | 23.9 | 24.98 | 23.86 | 1.62M |
| October 23, 2025 | 23.96 | 24.2 | 24.2 | 24.64 | 23.9 | 1.84M |
| October 22, 2025 | 24.5 | 24.62 | 24.62 | 24.96 | 24.02 | 4.61M |
| October 21, 2025 | 27.46 | 26.66 | 26.66 | 27.46 | 26.66 | 4.1M |
| October 20, 2025 | 26 | 26.2 | 26.2 | 26.38 | 25.78 | 4.03M |
| October 17, 2025 | 27.12 | 27.32 | 27.32 | 27.76 | 26.52 | 5.65M |
| October 16, 2025 | 25.84 | 25.96 | 25.96 | 26.12 | 25.62 | 2.22M |
| October 15, 2025 | 25.3 | 25.78 | 25.78 | 25.8 | 25.3 | 2.61M |
| October 14, 2025 | 25 | 24.7 | 24.7 | 25.32 | 24.3 | 7.48M |
| October 13, 2025 | 23.72 | 24.14 | 24.14 | 24.22 | 23.72 | 2.32M |
| October 10, 2025 | 23.02 | 22.92 | 22.92 | 23.14 | 22.7 | 2.92M |
| October 09, 2025 | 23.78 | 23.7 | 23.7 | 23.84 | 23.36 | 2.33M |
| October 08, 2025 | 23.2 | 23.8 | 23.8 | 23.86 | 23.2 | 3.21M |
| October 06, 2025 | 22.2 | 22.78 | 22.78 | 22.8 | 22.2 | 1.97M |
| October 03, 2025 | 21.9 | 21.86 | 21.86 | 21.9 | 21.58 | 954,600 |
| October 02, 2025 | 21.78 | 21.94 | 21.94 | 22 | 21.78 | 1.36M |
| September 30, 2025 | 21.5 | 21.68 | 21.68 | 22 | 21.5 | 1.82M |