31.18
+0.06(+0.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32 | 31.18 | 31.18 | 32.22 | 29.96 | 128,400 |
| August 15, 2025 | 31.2 | 31.12 | 31.12 | 31.32 | 30.5 | 68,400 |
| August 14, 2025 | 31.5 | 31.1 | 31.1 | 31.8 | 30.6 | 117,600 |
| August 13, 2025 | 32.98 | 31.48 | 31.48 | 32.98 | 31.36 | 109,200 |
| August 12, 2025 | 32.98 | 32.08 | 32.08 | 32.98 | 31.5 | 46,900 |
| August 11, 2025 | 32.98 | 32.12 | 32.12 | 33 | 32 | 81,600 |
| August 08, 2025 | 32 | 32.98 | 32.98 | 33.6 | 31.2 | 153,200 |
| August 07, 2025 | 30.9 | 31.9 | 31.9 | 32.48 | 29.8 | 120,600 |
| August 06, 2025 | 30.42 | 30.8 | 30.8 | 31.1 | 30.4 | 68,400 |
| August 05, 2025 | 32.68 | 30.4 | 30.4 | 32.9 | 29 | 203,900 |
| August 04, 2025 | 35.8 | 32.94 | 32.94 | 35.88 | 32.2 | 270,301 |
| August 01, 2025 | 33.45 | 35.2 | 35.2 | 36 | 33.05 | 323,300 |
| July 31, 2025 | 33.4 | 33.45 | 33.45 | 35.15 | 31.05 | 275,000 |
| July 30, 2025 | 28.55 | 32.9 | 32.9 | 32.95 | 25.8 | 424,800 |
| July 29, 2025 | 35.65 | 29.2 | 29.2 | 38 | 28.6 | 489,600 |
| July 28, 2025 | 28.9 | 34.4 | 34.4 | 34.8 | 28.9 | 469,500 |
| July 25, 2025 | 26.8 | 28.55 | 28.55 | 28.7 | 26.8 | 283,500 |
| July 24, 2025 | 23.9 | 25.9 | 25.9 | 26.55 | 23.9 | 209,800 |
| July 23, 2025 | 23.8 | 23.6 | 23.6 | 24 | 22.3 | 231,700 |
| July 22, 2025 | 22.5 | 22.95 | 22.95 | 22.95 | 22.3 | 117,375 |
| July 21, 2025 | 21.5 | 22.3 | 22.3 | 22.3 | 21.5 | 124,000 |
| July 18, 2025 | 20.9 | 21.15 | 21.15 | 21.6 | 20.8 | 74,500 |
| July 17, 2025 | 20.65 | 20.8 | 20.8 | 21 | 20.5 | 74,100 |
| July 16, 2025 | 21 | 20.7 | 20.7 | 21 | 20 | 91,700 |
| July 15, 2025 | 20 | 20.35 | 20.35 | 20.95 | 19.88 | 55,410 |
| July 14, 2025 | 19.6 | 20 | 20 | 20 | 19.6 | 66,600 |
| July 11, 2025 | 19.3 | 19.48 | 19.48 | 19.48 | 19.06 | 35,200 |
| July 10, 2025 | 19.5 | 19.28 | 19.28 | 19.5 | 19.2 | 20,400 |
| July 09, 2025 | 20.65 | 19.48 | 19.48 | 20.65 | 19.16 | 19,800 |
| July 08, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.14 | 18,000 |
| July 07, 2025 | 19.66 | 19 | 19 | 19.66 | 19 | 16,800 |
| July 04, 2025 | 19.86 | 19.66 | 19.66 | 19.86 | 19.1 | 19,200 |
| July 03, 2025 | 20.1 | 19.48 | 19.48 | 20.2 | 19.4 | 54,000 |
| July 02, 2025 | 18.9 | 20.05 | 20.05 | 20.95 | 18.9 | 73,200 |
| June 30, 2025 | 17.3 | 18.9 | 18.9 | 18.9 | 17.26 | 117,600 |
| June 27, 2025 | 18.76 | 17.3 | 17.3 | 18.76 | 17.2 | 64,800 |
| June 26, 2025 | 19.52 | 18.2 | 18.2 | 19.52 | 18.18 | 43,200 |
| June 25, 2025 | 19.9 | 19.5 | 19.5 | 20.2 | 19.5 | 72,200 |
| June 24, 2025 | 19.98 | 19.82 | 19.82 | 20 | 19.62 | 27,600 |
| June 23, 2025 | 21 | 19.98 | 19.98 | 21 | 19.82 | 75,600 |
| June 20, 2025 | 21.8 | 21 | 21 | 21.8 | 20.85 | 92,400 |
| June 19, 2025 | 20.15 | 21.5 | 21.5 | 22.5 | 20.15 | 259,600 |
| June 18, 2025 | 18.76 | 19.98 | 19.98 | 20.15 | 18.02 | 180,000 |
| June 17, 2025 | 21 | 18.76 | 18.76 | 21 | 18.4 | 159,200 |
| June 16, 2025 | 17.56 | 19.76 | 19.76 | 19.8 | 17.56 | 207,900 |
| June 13, 2025 | 15.4 | 17.54 | 17.54 | 17.6 | 15.4 | 199,200 |
| June 12, 2025 | 14.4 | 15.2 | 15.2 | 15.28 | 14.4 | 111,600 |
| June 11, 2025 | 14.4 | 14.42 | 14.42 | 14.5 | 14.1 | 28,800 |
| June 10, 2025 | 14.38 | 13.84 | 13.84 | 16.6 | 13.8 | 806,500 |
| June 09, 2025 | 14 | 14.22 | 14.22 | 14.78 | 14 | 40,570 |
| June 06, 2025 | 15.62 | 14 | 14 | 15.62 | 13.56 | 37,200 |
| June 05, 2025 | 13.64 | 13.64 | 13.64 | 13.8 | 13.64 | 32,000 |
| June 04, 2025 | 13.5 | 13.6 | 13.6 | 13.9 | 13.5 | 10,800 |
| June 03, 2025 | 13.52 | 13.9 | 13.9 | 13.9 | 13.48 | 17,300 |
| June 02, 2025 | 13.5 | 13.48 | 13.48 | 13.5 | 13.48 | 10,800 |
| May 30, 2025 | 13.46 | 13.56 | 13.56 | 14 | 13.42 | 27,700 |
| May 29, 2025 | 13.44 | 13.46 | 13.46 | 13.46 | 13.44 | 6,000 |
| May 28, 2025 | 13.08 | 13.44 | 13.44 | 13.7 | 13.08 | 37,600 |
| May 27, 2025 | 13.5 | 13.04 | 13.04 | 21 | 12.8 | 767,000 |
| May 26, 2025 | 13.98 | 13.5 | 13.5 | 13.98 | 13.5 | 7,300 |