32.42
+0.5(+1.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 31.92 | 32.42 | 32.42 | 32.5 | 31.46 | 3.24M |
| September 04, 2025 | 33.36 | 31.92 | 31.92 | 33.66 | 31.5 | 7.72M |
| September 03, 2025 | 33 | 32.7 | 32.7 | 33 | 31.84 | 7.15M |
| September 02, 2025 | 33.3 | 33.02 | 33.02 | 33.48 | 32.42 | 5.29M |
| September 01, 2025 | 34.32 | 33 | 33 | 34.52 | 32.9 | 7.39M |
| August 29, 2025 | 34.18 | 33.76 | 33.76 | 34.54 | 33.36 | 11.73M |
| August 28, 2025 | 33.14 | 32.68 | 32.68 | 33.14 | 31.86 | 6.81M |
| August 27, 2025 | 33.5 | 33.14 | 33.14 | 34.08 | 32.98 | 20.64M |
| August 26, 2025 | 32.96 | 33.02 | 33.02 | 33.48 | 32.54 | 73.82M |
| August 25, 2025 | 32.64 | 32.94 | 32.94 | 33.76 | 32.44 | 14.72M |
| August 22, 2025 | 31.68 | 31.2 | 31.2 | 31.68 | 30.08 | 14.13M |
| August 21, 2025 | 33.32 | 31.94 | 31.94 | 33.6 | 31.38 | 15.79M |
| August 20, 2025 | 31.8 | 31.3 | 31.3 | 31.8 | 30.5 | 9.73M |
| August 19, 2025 | 31.8 | 32.14 | 32.14 | 32.42 | 31.4 | 11.38M |
| August 18, 2025 | 31.18 | 31.58 | 31.58 | 32.28 | 30.44 | 14.61M |
| August 15, 2025 | 31.48 | 31.64 | 31.64 | 32.9 | 31.22 | 12.3M |
| August 14, 2025 | 34.18 | 32.7 | 32.7 | 34.18 | 32.2 | 17.33M |
| August 13, 2025 | 35.86 | 35.22 | 35.22 | 36.28 | 35.02 | 8.24M |
| August 12, 2025 | 36.82 | 35.62 | 35.62 | 36.92 | 34.76 | 10.24M |
| August 11, 2025 | 36.38 | 37.38 | 37.38 | 37.66 | 36.1 | 8.78M |
| August 08, 2025 | 36.34 | 35.62 | 35.62 | 36.7 | 35.42 | 4.77M |
| August 07, 2025 | 35.26 | 35.88 | 35.88 | 35.98 | 35.14 | 5.01M |
| August 06, 2025 | 35.1 | 34.98 | 34.98 | 35.52 | 34.36 | 2.47M |
| August 05, 2025 | 34.8 | 35.1 | 35.1 | 35.16 | 34.38 | 3.57M |
| August 04, 2025 | 33.68 | 34.3 | 34.3 | 34.3 | 32.9 | 5.56M |
| August 01, 2025 | 35.5 | 34.75 | 34.75 | 36 | 34.1 | 6.16M |
| July 31, 2025 | 35.3 | 35.5 | 35.5 | 37.8 | 34.35 | 10.29M |
| July 30, 2025 | 36 | 35.8 | 35.8 | 36.3 | 34.65 | 7.31M |
| July 29, 2025 | 35.65 | 37.2 | 37.2 | 37.8 | 35.35 | 6.64M |
| July 28, 2025 | 36 | 35.6 | 35.6 | 36.55 | 35.45 | 3.52M |
| July 25, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.35 | 4.06M |
| July 24, 2025 | 36.5 | 36 | 36 | 36.65 | 35.55 | 5.69M |
| July 23, 2025 | 34.9 | 35.9 | 35.9 | 36.55 | 34.8 | 7.89M |
| July 22, 2025 | 34.95 | 34.65 | 34.65 | 35.15 | 33.8 | 11.37M |
| July 21, 2025 | 37.3 | 35.5 | 35.5 | 37.3 | 35 | 12.48M |
| July 18, 2025 | 37.15 | 37.25 | 37.25 | 37.6 | 36.2 | 9.35M |
| July 17, 2025 | 37.5 | 37.15 | 37.15 | 38.4 | 36.9 | 6.37M |
| July 16, 2025 | 37.75 | 37.65 | 37.65 | 38.75 | 37.2 | 12.58M |
| July 15, 2025 | 34.75 | 38.65 | 38.65 | 38.7 | 34.65 | 26.55M |
| July 14, 2025 | 33.75 | 34.45 | 34.45 | 35.25 | 33.55 | 12.9M |
| July 11, 2025 | 32.15 | 32.5 | 32.5 | 33.6 | 31.95 | 7.88M |
| July 10, 2025 | 31.75 | 32.15 | 32.15 | 33.05 | 31.65 | 5.2M |
| July 09, 2025 | 32.35 | 31.7 | 31.7 | 32.35 | 31.5 | 4.22M |
| July 08, 2025 | 31.6 | 32.35 | 32.35 | 32.55 | 30.5 | 8.28M |
| July 07, 2025 | 31.5 | 31.3 | 31.3 | 31.5 | 29.6 | 12.46M |
| July 04, 2025 | 33 | 32.25 | 32.25 | 33.7 | 32.05 | 12.29M |
| July 03, 2025 | 30.2 | 30.4 | 30.4 | 30.8 | 29.3 | 12.26M |
| July 02, 2025 | 29.4 | 28.25 | 28.25 | 29.4 | 28.1 | 5.9M |
| June 30, 2025 | 29.5 | 29.5 | 29.5 | 29.7 | 28.95 | 4.99M |
| June 27, 2025 | 28.95 | 29.15 | 29.15 | 30.1 | 28.95 | 6.99M |
| June 26, 2025 | 28.1 | 28.25 | 28.25 | 28.3 | 27.6 | 3.38M |
| June 25, 2025 | 28.5 | 28.25 | 28.25 | 28.95 | 28 | 5.93M |
| June 24, 2025 | 27.2 | 27.65 | 27.65 | 27.9 | 27 | 4.07M |
| June 23, 2025 | 25.7 | 26.85 | 26.85 | 26.85 | 25 | 3.85M |
| June 20, 2025 | 25.8 | 26.1 | 26.1 | 26.5 | 25.8 | 4.06M |
| June 19, 2025 | 27.2 | 26 | 26 | 27.2 | 25.6 | 3.89M |
| June 18, 2025 | 26.75 | 26.85 | 26.85 | 27.25 | 26.25 | 2.91M |
| June 17, 2025 | 27.9 | 26.75 | 26.75 | 27.95 | 26.6 | 4.26M |
| June 16, 2025 | 25 | 27.15 | 27.15 | 27.5 | 25 | 11.41M |
| June 13, 2025 | 26.2 | 25.4 | 25.4 | 26.2 | 24.85 | 5.25M |