38.32
+2.5(+6.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 37.7 | 38.32 | 38.32 | 38.9 | 37.62 | 9.33M |
| August 15, 2025 | 35.14 | 35.82 | 35.82 | 36.02 | 34.88 | 5.87M |
| August 14, 2025 | 36.58 | 35.66 | 35.66 | 36.6 | 35.52 | 6.45M |
| August 13, 2025 | 35.2 | 36.3 | 36.3 | 36.42 | 35.1 | 9.06M |
| August 12, 2025 | 38.36 | 37.38 | 37.38 | 39 | 36.66 | 8.62M |
| August 11, 2025 | 37.5 | 38.36 | 38.36 | 38.9 | 37.5 | 5.23M |
| August 08, 2025 | 36 | 37.38 | 37.38 | 37.42 | 36 | 4.04M |
| August 07, 2025 | 36.14 | 36.3 | 36.3 | 36.78 | 36 | 3.71M |
| August 06, 2025 | 35.18 | 36.42 | 36.42 | 36.42 | 35.1 | 9.76M |
| August 05, 2025 | 35.96 | 35.7 | 35.7 | 36.14 | 35.3 | 11.59M |
| August 04, 2025 | 38.7 | 38.2 | 38.2 | 39.08 | 37.12 | 11.66M |
| August 01, 2025 | 37.85 | 37.8 | 37.8 | 38.3 | 37.25 | 12.75M |
| July 31, 2025 | 35.95 | 34.8 | 34.8 | 35.95 | 34.4 | 14.97M |
| July 30, 2025 | 37.35 | 35.95 | 35.95 | 37.4 | 35.75 | 11.7M |
| July 29, 2025 | 37.6 | 38.1 | 38.1 | 38.1 | 37.2 | 7.15M |
| July 28, 2025 | 38.9 | 38.65 | 38.65 | 39.9 | 38.3 | 4.63M |
| July 25, 2025 | 38 | 38.15 | 38.15 | 38.45 | 37.55 | 7.07M |
| July 24, 2025 | 38.7 | 38.05 | 38.05 | 39.55 | 38.05 | 11M |
| July 23, 2025 | 39.5 | 39.5 | 39.5 | 40.3 | 38.9 | 19.03M |
| July 22, 2025 | 35.5 | 36.25 | 36.25 | 36.45 | 35.45 | 8.08M |
| July 21, 2025 | 35 | 34.7 | 34.7 | 35.1 | 34.25 | 7.6M |
| July 18, 2025 | 34.9 | 34 | 34 | 34.95 | 33.65 | 10.69M |
| July 17, 2025 | 31.8 | 32.5 | 32.5 | 33 | 31.6 | 8.7M |
| July 16, 2025 | 33.35 | 32.95 | 32.95 | 33.5 | 32.8 | 8.06M |
| July 15, 2025 | 32.35 | 33.6 | 33.6 | 34 | 32.3 | 13.49M |
| July 14, 2025 | 30.6 | 32.35 | 32.35 | 32.75 | 30.6 | 20.26M |
| July 11, 2025 | 28.95 | 29.25 | 29.25 | 30 | 28.95 | 13.84M |
| July 10, 2025 | 27.35 | 27.6 | 27.6 | 27.8 | 26.75 | 6.63M |
| July 09, 2025 | 27.05 | 27.4 | 27.4 | 27.45 | 26.9 | 7.02M |
| July 08, 2025 | 26.55 | 26.75 | 26.75 | 26.9 | 26.25 | 6.24M |
| July 07, 2025 | 26.6 | 26.75 | 26.75 | 26.8 | 26.2 | 4.79M |
| July 04, 2025 | 27.25 | 26.6 | 26.6 | 27.55 | 26.5 | 4.71M |
| July 03, 2025 | 27.2 | 27.15 | 27.15 | 27.55 | 26.9 | 5.11M |
| July 02, 2025 | 27.4 | 26.8 | 26.8 | 27.55 | 26.7 | 4.55M |
| June 30, 2025 | 26.95 | 27.4 | 27.4 | 27.6 | 26.8 | 5.49M |
| June 27, 2025 | 27 | 26.65 | 26.65 | 27 | 26.15 | 7.53M |
| June 26, 2025 | 26.85 | 27.15 | 27.15 | 27.35 | 26.8 | 3.89M |
| June 25, 2025 | 27.35 | 27.55 | 27.55 | 28.4 | 27.25 | 7.48M |
| June 24, 2025 | 26.95 | 27.05 | 27.05 | 27.35 | 26.75 | 4.71M |
| June 23, 2025 | 26.35 | 26.85 | 26.85 | 26.95 | 25.8 | 4.16M |
| June 20, 2025 | 26.3 | 26.75 | 26.75 | 26.75 | 26.15 | 5.38M |
| June 19, 2025 | 26.5 | 26.05 | 26.05 | 26.95 | 26 | 4.4M |
| June 18, 2025 | 26.9 | 26.8 | 26.8 | 26.9 | 26.35 | 4.78M |
| June 17, 2025 | 27.4 | 27.35 | 27.35 | 27.4 | 26.9 | 4.33M |
| June 16, 2025 | 27 | 27.45 | 27.45 | 27.6 | 26.85 | 5.23M |
| June 13, 2025 | 27.65 | 26.95 | 26.95 | 27.8 | 26.75 | 9.28M |
| June 12, 2025 | 29 | 28.35 | 28.35 | 29 | 28.3 | 4.24M |
| June 11, 2025 | 29.3 | 29.6 | 29.6 | 29.85 | 28.95 | 9.68M |
| June 10, 2025 | 28.05 | 28.45 | 28.45 | 28.65 | 27.95 | 11.36M |
| June 09, 2025 | 28 | 27.9 | 27.9 | 28.4 | 27.7 | 10.66M |
| June 06, 2025 | 28.3 | 27.55 | 27.55 | 28.3 | 26.85 | 11.6M |
| June 05, 2025 | 29.05 | 28.5 | 28.5 | 29.2 | 28.3 | 8.8M |
| June 04, 2025 | 27.45 | 27.95 | 27.95 | 28.7 | 27.35 | 7.61M |
| June 03, 2025 | 27.65 | 27.5 | 27.5 | 27.8 | 27.25 | 5.5M |
| June 02, 2025 | 27.75 | 27.5 | 27.5 | 27.8 | 27 | 5.03M |
| May 30, 2025 | 28.8 | 28.1 | 28.1 | 28.8 | 27.6 | 14.19M |
| May 29, 2025 | 28.6 | 29.4 | 29.4 | 29.45 | 28.35 | 7.62M |
| May 28, 2025 | 28.55 | 28.35 | 28.35 | 28.6 | 28.05 | 4.77M |
| May 27, 2025 | 29.15 | 28.55 | 28.55 | 29.35 | 27.95 | 11.84M |
| May 26, 2025 | 29.6 | 29.15 | 29.15 | 30.05 | 28.9 | 5.84M |