24.32
-0.88(-3.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.62 | 24.32 | 24.32 | 24.86 | 24.16 | 8.35M |
| September 25, 2025 | 25.48 | 25.2 | 25.2 | 25.56 | 25 | 7.13M |
| September 24, 2025 | 25 | 25.26 | 25.26 | 25.32 | 24.78 | 6.7M |
| September 23, 2025 | 25.64 | 25.28 | 25.28 | 25.66 | 24.84 | 5.73M |
| September 22, 2025 | 25.16 | 25.34 | 25.34 | 25.62 | 24.96 | 6.98M |
| September 19, 2025 | 25.82 | 25.36 | 25.36 | 25.82 | 25.06 | 9.21M |
| September 18, 2025 | 25.4 | 25.8 | 25.8 | 25.86 | 25.18 | 13.9M |
| September 17, 2025 | 25.38 | 25.3 | 25.3 | 25.64 | 24.74 | 11.04M |
| September 16, 2025 | 25.02 | 25.14 | 25.14 | 25.22 | 24.5 | 10.26M |
| September 15, 2025 | 25.6 | 25.02 | 25.02 | 25.74 | 24.82 | 19.6M |
| September 12, 2025 | 25.84 | 26.04 | 26.04 | 26.26 | 25.5 | 31.86M |
| September 11, 2025 | 22.6 | 24.24 | 24.24 | 24.88 | 22.06 | 40.26M |
| September 10, 2025 | 24.8 | 24.6 | 24.6 | 24.98 | 24.42 | 14.14M |
| September 09, 2025 | 24.6 | 24.68 | 24.68 | 24.94 | 24.42 | 14.08M |
| September 08, 2025 | 24.28 | 25.32 | 25.32 | 25.6 | 24.16 | 20.82M |
| September 05, 2025 | 23.3 | 24.18 | 24.18 | 24.46 | 23.3 | 19.75M |
| September 04, 2025 | 24.36 | 23.04 | 23.04 | 24.5 | 22.52 | 49.85M |
| September 03, 2025 | 26.02 | 26.18 | 26.18 | 26.5 | 25.82 | 7.23M |
| September 02, 2025 | 26.3 | 26.02 | 26.02 | 26.66 | 25.66 | 10.16M |
| September 01, 2025 | 26.02 | 26.08 | 26.08 | 26.36 | 25.64 | 11.5M |
| August 29, 2025 | 25.1 | 25.62 | 25.62 | 25.86 | 24.94 | 10.23M |
| August 28, 2025 | 25.9 | 25.12 | 25.12 | 25.9 | 24.56 | 22.69M |
| August 27, 2025 | 26.66 | 25.9 | 25.9 | 26.84 | 25.6 | 16.78M |
| August 26, 2025 | 26.9 | 26.44 | 26.44 | 27.24 | 26.2 | 16.72M |
| August 25, 2025 | 27.2 | 27.1 | 27.1 | 27.36 | 26.74 | 14.08M |
| August 22, 2025 | 26.8 | 26.8 | 26.8 | 27.16 | 26.48 | 12.23M |
| August 21, 2025 | 26.8 | 26.56 | 26.56 | 27.16 | 26.36 | 15.06M |
| August 20, 2025 | 27.82 | 27.04 | 27.04 | 27.82 | 26.8 | 12.73M |
| August 19, 2025 | 28.2 | 28.06 | 28.06 | 28.8 | 27.58 | 18.4M |
| August 18, 2025 | 28.02 | 28.54 | 28.54 | 28.84 | 27.9 | 17.33M |
| August 15, 2025 | 27.26 | 27.74 | 27.74 | 27.88 | 27.06 | 12.29M |
| August 14, 2025 | 27.98 | 27.6 | 27.6 | 28.14 | 27.38 | 13.7M |
| August 13, 2025 | 26.86 | 27.58 | 27.58 | 27.94 | 26.86 | 17.25M |
| August 12, 2025 | 27.4 | 26.8 | 26.8 | 27.4 | 26.04 | 19.17M |
| August 11, 2025 | 27.6 | 27.14 | 27.14 | 27.66 | 26.74 | 18.83M |
| August 08, 2025 | 27.34 | 27.2 | 27.2 | 28 | 26.88 | 58.82M |
| August 07, 2025 | 31 | 30.38 | 30.38 | 31 | 29.4 | 15.84M |
| August 06, 2025 | 31 | 31 | 31 | 31.26 | 30.24 | 13.97M |
| August 05, 2025 | 29.52 | 30.98 | 30.98 | 31.4 | 29.52 | 20.13M |
| August 04, 2025 | 28.8 | 29.62 | 29.62 | 29.8 | 28 | 10.46M |
| August 01, 2025 | 29 | 28.9 | 28.9 | 30.2 | 28.65 | 15.86M |
| July 31, 2025 | 30 | 29.35 | 29.35 | 30.45 | 29 | 17.61M |
| July 30, 2025 | 32.1 | 30.3 | 30.3 | 32.1 | 29.75 | 32.32M |
| July 29, 2025 | 30.45 | 32.15 | 32.15 | 32.35 | 30.25 | 30.23M |
| July 28, 2025 | 29.7 | 30.45 | 30.45 | 30.75 | 29.35 | 19.49M |
| July 25, 2025 | 29.9 | 29.2 | 29.2 | 30.2 | 28.85 | 15.37M |
| July 24, 2025 | 29.7 | 29.9 | 29.9 | 29.95 | 28.9 | 18.08M |
| July 23, 2025 | 29.65 | 29.45 | 29.45 | 30.35 | 28.85 | 21.41M |
| July 22, 2025 | 27.5 | 29.5 | 29.5 | 30.7 | 27.35 | 44.35M |
| July 21, 2025 | 27 | 27.35 | 27.35 | 27.8 | 26.65 | 23.51M |
| July 18, 2025 | 28.95 | 27.2 | 27.2 | 28.95 | 27.1 | 29.56M |
| July 17, 2025 | 27.8 | 28.85 | 28.85 | 29.35 | 27.75 | 17.58M |
| July 16, 2025 | 27.85 | 27.75 | 27.75 | 28.15 | 27.45 | 9.96M |
| July 15, 2025 | 27.2 | 27.4 | 27.4 | 27.7 | 26.5 | 12.65M |
| July 14, 2025 | 26.2 | 26.7 | 26.7 | 27.1 | 25.4 | 11.17M |
| July 11, 2025 | 26.8 | 26.2 | 26.2 | 27.1 | 25.85 | 16.68M |
| July 10, 2025 | 27.9 | 27.2 | 27.2 | 28.25 | 27.1 | 9.31M |
| July 09, 2025 | 27.45 | 27.2 | 27.2 | 27.9 | 26.9 | 8.77M |
| July 08, 2025 | 28.55 | 27.4 | 27.4 | 29.2 | 27.2 | 11.9M |
| July 07, 2025 | 29 | 28.5 | 28.5 | 29.25 | 27.9 | 8.86M |