33.06
-0.3(-0.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 32.9 | 33.36 | 33.36 | 33.58 | 32.62 | 2.74M |
| December 03, 2025 | 32.8 | 32.5 | 32.5 | 33.24 | 32.38 | 2.65M |
| December 02, 2025 | 33.5 | 33.42 | 33.42 | 33.72 | 33.04 | 4.29M |
| December 01, 2025 | 33.2 | 32.68 | 32.68 | 33.2 | 32.4 | 3.27M |
| November 28, 2025 | 33.22 | 33.28 | 33.28 | 33.48 | 32.7 | 3M |
| November 27, 2025 | 33.08 | 33.06 | 33.06 | 33.98 | 33 | 3.3M |
| November 26, 2025 | 32.8 | 33.08 | 33.08 | 33.5 | 32.74 | 9.52M |
| November 25, 2025 | 32 | 31.98 | 31.98 | 32.32 | 31.74 | 11.29M |
| November 24, 2025 | 29.96 | 30.16 | 30.16 | 30.22 | 29.3 | 15.33M |
| November 21, 2025 | 29.34 | 28.84 | 28.84 | 29.96 | 28.7 | 6.37M |
| November 20, 2025 | 29 | 30.1 | 30.1 | 30.12 | 29 | 11.96M |
| November 19, 2025 | 28.6 | 28.34 | 28.34 | 28.66 | 27.9 | 4.57M |
| November 18, 2025 | 29.4 | 28.6 | 28.6 | 29.4 | 28.18 | 7.16M |
| November 17, 2025 | 29.58 | 29.48 | 29.48 | 29.74 | 29 | 7.64M |
| November 14, 2025 | 30.02 | 29.72 | 29.72 | 30.16 | 29.34 | 12.38M |
| November 13, 2025 | 31.6 | 31.56 | 31.56 | 32.12 | 30.54 | 7.19M |
| November 12, 2025 | 32.6 | 31.92 | 31.92 | 32.92 | 31.82 | 3.88M |
| November 11, 2025 | 32.88 | 32.6 | 32.6 | 33.02 | 32.22 | 1.51M |
| November 10, 2025 | 32.66 | 32.5 | 32.5 | 32.7 | 32.24 | 2.92M |
| November 07, 2025 | 33.36 | 32.44 | 32.44 | 33.36 | 32.34 | 3.18M |
| November 06, 2025 | 33.4 | 33.62 | 33.62 | 33.8 | 33 | 3.07M |
| November 05, 2025 | 32 | 33 | 33 | 33.12 | 31.5 | 6.45M |
| November 04, 2025 | 34.5 | 33.14 | 33.14 | 34.5 | 32.8 | 4.63M |
| November 03, 2025 | 34.82 | 34.4 | 34.4 | 34.9 | 34.16 | 2.69M |
| October 31, 2025 | 34.8 | 34.16 | 34.16 | 34.86 | 34.08 | 6.02M |
| October 30, 2025 | 36.48 | 36.2 | 36.2 | 37.38 | 35.88 | 14.34M |
| October 28, 2025 | 35.1 | 34.88 | 34.88 | 35.72 | 34.6 | 9.71M |
| October 27, 2025 | 34.4 | 34.46 | 34.46 | 34.8 | 33.96 | 8.11M |
| October 24, 2025 | 33.38 | 33.36 | 33.36 | 33.42 | 33.04 | 3.62M |
| October 23, 2025 | 32.7 | 32.68 | 32.68 | 32.8 | 31.82 | 4.99M |
| October 22, 2025 | 33.5 | 33.16 | 33.16 | 33.5 | 32.66 | 3.89M |
| October 21, 2025 | 33.6 | 33.5 | 33.5 | 34.3 | 33.3 | 8.35M |
| October 20, 2025 | 32.22 | 32.56 | 32.56 | 32.6 | 31.56 | 6.44M |
| October 17, 2025 | 32.8 | 31.42 | 31.42 | 32.8 | 31.18 | 9.98M |
| October 16, 2025 | 33.22 | 33.16 | 33.16 | 33.58 | 32.6 | 3.04M |
| October 15, 2025 | 32.8 | 33.48 | 33.48 | 33.68 | 32.34 | 5.94M |
| October 14, 2025 | 35 | 32.6 | 32.6 | 35.36 | 32.36 | 12.21M |
| October 13, 2025 | 34 | 34.42 | 34.42 | 34.98 | 33.3 | 21.54M |
| October 10, 2025 | 37.34 | 36.12 | 36.12 | 37.62 | 35.9 | 6.7M |
| October 09, 2025 | 36.8 | 37.06 | 37.06 | 37.6 | 36.52 | 7.3M |
| October 08, 2025 | 36.86 | 36.6 | 36.6 | 36.96 | 35.66 | 17.36M |
| October 06, 2025 | 38.78 | 38.76 | 38.76 | 39.2 | 38.52 | 6.6M |
| October 03, 2025 | 40.5 | 39.72 | 39.72 | 40.5 | 38.92 | 8.58M |
| October 02, 2025 | 39.74 | 41.26 | 41.26 | 42.22 | 39.12 | 15.83M |
| September 30, 2025 | 39.26 | 40.08 | 40.08 | 40.16 | 38.7 | 13.71M |
| September 29, 2025 | 39.4 | 40.44 | 40.44 | 40.66 | 39.02 | 6.76M |
| September 26, 2025 | 41.76 | 39.44 | 39.44 | 42.28 | 39.06 | 10.65M |
| September 25, 2025 | 40.6 | 40.96 | 40.96 | 41.98 | 40.56 | 14.79M |
| September 24, 2025 | 36.58 | 40.18 | 40.18 | 40.72 | 35.7 | 26.92M |
| September 23, 2025 | 39.2 | 37.7 | 37.7 | 39.4 | 36.8 | 8.94M |
| September 22, 2025 | 38.4 | 38.62 | 38.62 | 39.5 | 38.02 | 7.94M |
| September 19, 2025 | 38.5 | 38 | 38 | 38.86 | 37.32 | 11.08M |
| September 18, 2025 | 39 | 37.94 | 37.94 | 39.74 | 36.7 | 11.5M |
| September 17, 2025 | 36 | 37.2 | 37.2 | 37.4 | 35.7 | 9.92M |
| September 16, 2025 | 36.32 | 35.3 | 35.3 | 36.32 | 34.82 | 7.24M |
| September 15, 2025 | 37.08 | 36.32 | 36.32 | 37.34 | 35.88 | 15.21M |
| September 12, 2025 | 36.9 | 38.82 | 38.82 | 39.78 | 36.8 | 29.19M |
| September 11, 2025 | 33.68 | 33.56 | 33.56 | 34.52 | 32.6 | 12.29M |
| September 10, 2025 | 33.18 | 34.24 | 34.24 | 34.54 | 33.18 | 20.35M |
| September 09, 2025 | 32.68 | 32.28 | 32.28 | 32.86 | 31.96 | 4.22M |
