51.15
-0.3(-0.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.4 | 51.15 | 51.15 | 52.5 | 51.15 | 7.03M |
| August 15, 2025 | 51.5 | 51.45 | 51.45 | 53.3 | 50.85 | 13.26M |
| August 14, 2025 | 52.6 | 52 | 52 | 52.95 | 51.75 | 5.42M |
| August 13, 2025 | 51.5 | 52.2 | 52.2 | 52.35 | 51.4 | 8.58M |
| August 12, 2025 | 51 | 51.3 | 51.3 | 51.55 | 50.85 | 5.12M |
| August 11, 2025 | 51.9 | 51.35 | 51.35 | 51.9 | 51.25 | 4.46M |
| August 08, 2025 | 51.35 | 51.45 | 51.45 | 51.8 | 50.85 | 9.08M |
| August 07, 2025 | 50.35 | 51.15 | 51.15 | 51.4 | 50.15 | 5.13M |
| August 06, 2025 | 50.65 | 50.1 | 50.1 | 50.85 | 49.96 | 6.49M |
| August 05, 2025 | 50.2 | 50.9 | 50.9 | 51.1 | 50.1 | 4.79M |
| August 04, 2025 | 50.1 | 50.4 | 50.4 | 50.7 | 49.5 | 8.77M |
| August 01, 2025 | 51.2 | 50.5 | 50.5 | 51.25 | 50.4 | 10.88M |
| July 31, 2025 | 52.45 | 51.4 | 51.4 | 52.45 | 51.3 | 9.94M |
| July 30, 2025 | 53.15 | 52.55 | 52.55 | 53.15 | 52.35 | 5.8M |
| July 29, 2025 | 52.9 | 53.3 | 53.3 | 53.4 | 52.05 | 10.04M |
| July 28, 2025 | 53.95 | 53 | 53 | 54.6 | 52.6 | 14.42M |
| July 25, 2025 | 51.95 | 53.45 | 53.45 | 53.8 | 51.75 | 14.73M |
| July 24, 2025 | 50.85 | 52.3 | 52.3 | 52.8 | 50.6 | 15.54M |
| July 23, 2025 | 51 | 50.85 | 50.85 | 51.2 | 50.4 | 7.81M |
| July 22, 2025 | 49.25 | 50.7 | 50.7 | 51 | 49.25 | 12.21M |
| July 21, 2025 | 49.5 | 49.25 | 49.25 | 49.5 | 49 | 4.69M |
| July 18, 2025 | 48.9 | 48.95 | 48.95 | 49 | 48.3 | 6.53M |
| July 17, 2025 | 48.55 | 48.55 | 48.55 | 48.9 | 48.45 | 3.95M |
| July 16, 2025 | 48.5 | 48.3 | 48.3 | 48.7 | 48.15 | 5.2M |
| July 15, 2025 | 48.25 | 48.15 | 48.15 | 48.4 | 47.8 | 5.81M |
| July 14, 2025 | 48 | 48 | 48 | 48.25 | 47.6 | 3.79M |
| July 11, 2025 | 47.95 | 48 | 48 | 48.5 | 47.95 | 5.65M |
| July 10, 2025 | 47.75 | 47.95 | 47.95 | 48 | 47.3 | 4.94M |
| July 09, 2025 | 47.85 | 47.75 | 47.75 | 47.85 | 47.2 | 7.38M |
| July 08, 2025 | 48 | 47.85 | 47.85 | 48.45 | 47.6 | 5.81M |
| July 07, 2025 | 48.5 | 48 | 48 | 48.55 | 47.85 | 4.14M |
| July 04, 2025 | 49.2 | 48.6 | 48.6 | 49.2 | 48.15 | 4.62M |
| July 03, 2025 | 49.45 | 49.4 | 49.4 | 49.95 | 49.15 | 5.6M |
| July 02, 2025 | 48.8 | 49.25 | 49.25 | 49.35 | 48.6 | 9.89M |
| June 30, 2025 | 48.55 | 48.3 | 48.3 | 48.8 | 48.15 | 7.02M |
| June 27, 2025 | 48.8 | 48.7 | 48.7 | 49.5 | 48.3 | 7.24M |
| June 26, 2025 | 49 | 49 | 49 | 49.25 | 48.8 | 5.25M |
| June 25, 2025 | 48.7 | 49.05 | 49.05 | 49.1 | 48.6 | 8.63M |
| June 24, 2025 | 48.7 | 48.85 | 48.85 | 49.2 | 48.5 | 7.34M |
| June 23, 2025 | 46.8 | 48.4 | 48.4 | 48.5 | 46.65 | 6.8M |
| June 20, 2025 | 47.95 | 47.4 | 47.4 | 47.95 | 47.2 | 8.42M |
| June 19, 2025 | 49 | 47.7 | 47.7 | 49.1 | 47.4 | 9.43M |
| June 18, 2025 | 48.5 | 49.25 | 49.25 | 49.25 | 48.3 | 11.78M |
| June 17, 2025 | 48.25 | 48.4 | 48.4 | 48.75 | 47.9 | 6.84M |
| June 16, 2025 | 47.65 | 48.2 | 48.2 | 48.4 | 47.6 | 9.18M |
| June 13, 2025 | 47.55 | 47.4 | 47.4 | 48 | 46.55 | 13.52M |
| June 12, 2025 | 46.3 | 47.05 | 47.05 | 47.25 | 46.25 | 8.2M |
| June 11, 2025 | 46.25 | 46.4 | 46.4 | 46.7 | 45.95 | 7.68M |
| June 10, 2025 | 45.95 | 46.05 | 46.05 | 46.3 | 45.8 | 5.77M |
| June 09, 2025 | 46 | 46.1 | 46.1 | 46.3 | 45.85 | 6.96M |
| June 06, 2025 | 46.05 | 45.9 | 45.9 | 46.25 | 45.6 | 7.03M |
| June 05, 2025 | 45.3 | 45.65 | 45.65 | 45.8 | 45.25 | 5.75M |
| June 04, 2025 | 45.75 | 44.95 | 44.95 | 45.9 | 44.8 | 7.96M |
| June 03, 2025 | 43.95 | 45.8 | 45.8 | 46.35 | 43.95 | 18.22M |
| June 02, 2025 | 43.95 | 43.9 | 43.9 | 44.15 | 43.25 | 5.17M |
| May 30, 2025 | 43.25 | 44.15 | 44.15 | 44.15 | 43.05 | 14.95M |
| May 29, 2025 | 43.45 | 43.55 | 43.55 | 43.85 | 43.05 | 4.53M |
| May 28, 2025 | 43.4 | 43.55 | 43.55 | 43.6 | 43.1 | 4.92M |
| May 27, 2025 | 43.5 | 43.15 | 43.15 | 43.7 | 42.95 | 8.96M |
| May 26, 2025 | 45.15 | 44.9 | 43.39 | 45.15 | 44.7 | 8.54M |