20.10
-0.28(-1.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 20.12 | 20.1 | 20.1 | 20.24 | 19.71 | 15.5M |
| October 30, 2025 | 20.06 | 20.38 | 20.38 | 20.58 | 19.7 | 19.85M |
| October 28, 2025 | 20.7 | 20.36 | 20.36 | 20.78 | 20.14 | 10.5M |
| October 27, 2025 | 20.7 | 20.36 | 20.36 | 20.78 | 20.14 | 25.36M |
| October 26, 2025 | 20.8 | 20.74 | 20.74 | 20.82 | 20.1 | 25.36M |
| October 24, 2025 | 22 | 21.56 | 21.56 | 22 | 21.38 | 6.73M |
| October 23, 2025 | 22 | 21.56 | 21.56 | 22 | 21.38 | 14.34M |
| October 22, 2025 | 22.88 | 22.84 | 22.84 | 23.2 | 22.74 | 5.92M |
| October 21, 2025 | 22.52 | 22.82 | 22.82 | 23.16 | 22.28 | 11.06M |
| October 20, 2025 | 22.42 | 22.18 | 22.18 | 22.42 | 21.92 | 8.55M |
| October 17, 2025 | 22.8 | 22.02 | 22.02 | 22.8 | 21.98 | 18.44M |
| October 16, 2025 | 23.12 | 23.32 | 23.32 | 23.66 | 22.84 | 8.91M |
| October 15, 2025 | 23.08 | 23.28 | 23.28 | 23.4 | 22.84 | 9.55M |
| October 14, 2025 | 24.72 | 23.2 | 23.2 | 24.76 | 23 | 15.02M |
| October 13, 2025 | 24.32 | 24.52 | 24.52 | 24.76 | 23.84 | 13.22M |
| October 10, 2025 | 25.96 | 25.38 | 25.38 | 26.08 | 25.34 | 8.51M |
| October 09, 2025 | 26.38 | 26.18 | 26.18 | 26.6 | 25.98 | 9.13M |
| October 08, 2025 | 26.3 | 26.1 | 26.1 | 26.36 | 25.48 | 3.01M |
| October 06, 2025 | 26.96 | 26.3 | 26.3 | 26.96 | 25.92 | 2.17M |
| October 03, 2025 | 27 | 26.76 | 26.76 | 27.04 | 26.5 | 2.28M |
| October 02, 2025 | 26.74 | 27.06 | 27.06 | 27.28 | 26.52 | 3.55M |
| September 30, 2025 | 25.68 | 26.68 | 26.68 | 26.92 | 25.62 | 15.9M |
| September 29, 2025 | 24.52 | 24.9 | 24.9 | 25.04 | 24.48 | 8.03M |
| 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 |