28.54
+0.8(+2.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 28.8 | 28.45 | 28.45 | 29 | 27.15 | 14.94M |
| July 03, 2025 | 27.95 | 28.8 | 28.8 | 30 | 27.95 | 16.5M |
| July 02, 2025 | 28.4 | 27.85 | 27.85 | 28.7 | 27.45 | 15.43M |
| June 30, 2025 | 27.55 | 27.45 | 27.45 | 27.75 | 26.7 | 9.74M |
| June 27, 2025 | 29 | 27.6 | 27.6 | 29 | 27.4 | 10.73M |
| June 26, 2025 | 28.9 | 28.7 | 28.7 | 29 | 28 | 10.38M |
| June 25, 2025 | 29.8 | 29.5 | 29.5 | 30.25 | 29.2 | 9.71M |
| June 24, 2025 | 28.9 | 29.55 | 29.55 | 29.75 | 28.4 | 12.14M |
| June 23, 2025 | 27.05 | 28.35 | 28.35 | 28.6 | 26.9 | 14.8M |
| June 20, 2025 | 27.9 | 27.7 | 27.7 | 28.35 | 27.45 | 13.29M |
| June 19, 2025 | 29.4 | 27.4 | 27.4 | 29.6 | 27 | 21.42M |
| June 18, 2025 | 29.4 | 29.45 | 29.45 | 29.9 | 28.75 | 8.08M |
| June 17, 2025 | 32 | 30 | 30 | 32.3 | 29.25 | 19.52M |
| June 16, 2025 | 33.3 | 32.3 | 32.3 | 33.6 | 31.45 | 16.97M |
| June 13, 2025 | 34.05 | 33.15 | 33.15 | 35.2 | 32.9 | 21.87M |
| June 12, 2025 | 32 | 34.55 | 34.55 | 35.5 | 31.85 | 19.11M |
| June 11, 2025 | 31.8 | 31.8 | 31.8 | 32.3 | 30.5 | 13.01M |
| June 10, 2025 | 29.8 | 30.85 | 30.85 | 31.45 | 29.6 | 22.58M |
| June 09, 2025 | 29.7 | 29.7 | 29.7 | 30.95 | 29.15 | 13.52M |
| June 06, 2025 | 28.55 | 29.65 | 29.65 | 29.7 | 27.7 | 12.08M |
| June 05, 2025 | 28 | 28.55 | 28.55 | 29.65 | 27.95 | 21.52M |
| June 04, 2025 | 24.7 | 27.1 | 27.1 | 27.4 | 24.3 | 24.95M |
| June 03, 2025 | 24.45 | 24.15 | 24.15 | 24.9 | 23.9 | 14.05M |
| June 02, 2025 | 23.75 | 23.65 | 23.65 | 23.75 | 22.5 | 3.9M |
| May 30, 2025 | 24.9 | 24.05 | 24.05 | 24.9 | 23.95 | 11.98M |
| May 29, 2025 | 24 | 24.95 | 24.95 | 25.25 | 23.65 | 12.33M |
| May 28, 2025 | 24.1 | 24.3 | 24.3 | 24.6 | 23.7 | 6.07M |
| May 27, 2025 | 23.6 | 24 | 24 | 24.4 | 23.5 | 9.21M |
| May 26, 2025 | 24.95 | 23.35 | 23.35 | 24.95 | 23.3 | 6.97M |