49.70
-0.4(-0.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 50.3 | 49.7 | 49.7 | 50.6 | 49.64 | 8.08M |
| September 25, 2025 | 50.55 | 50.1 | 50.1 | 50.85 | 49.88 | 5.87M |
| September 24, 2025 | 50.45 | 50.45 | 50.45 | 50.65 | 50.15 | 5.08M |
| September 23, 2025 | 50.25 | 50.3 | 50.3 | 50.5 | 49.76 | 4.57M |
| September 22, 2025 | 50.8 | 50.15 | 50.15 | 50.95 | 49.84 | 7.04M |
| September 19, 2025 | 51.5 | 50.55 | 50.55 | 51.7 | 50.35 | 10.25M |
| September 18, 2025 | 51.85 | 51.45 | 51.45 | 52.15 | 51.2 | 5.54M |
| September 17, 2025 | 52.05 | 52.35 | 52.35 | 52.4 | 51.8 | 7.14M |
| September 16, 2025 | 51.9 | 52.05 | 52.05 | 52.55 | 51.75 | 5.74M |
| September 15, 2025 | 51.9 | 51.9 | 51.9 | 51.95 | 51.65 | 3.34M |
| September 12, 2025 | 52.75 | 52.45 | 51.74 | 52.9 | 52.25 | 4.86M |
| September 11, 2025 | 51.9 | 52.2 | 51.49 | 52.35 | 51.5 | 4.93M |
| September 10, 2025 | 51.65 | 52.1 | 51.39 | 52.2 | 51.55 | 5.49M |
| September 09, 2025 | 51.65 | 51.65 | 50.95 | 51.95 | 51.4 | 5.03M |
| September 08, 2025 | 51.5 | 51.65 | 50.95 | 51.75 | 50.85 | 5.07M |
| September 05, 2025 | 50.9 | 51.2 | 51.2 | 51.35 | 50.9 | 3.11M |
| September 04, 2025 | 51 | 50.65 | 50.65 | 51.2 | 50.35 | 5.02M |
| September 03, 2025 | 51.75 | 51 | 51 | 51.9 | 50.8 | 5.22M |
| September 02, 2025 | 51.8 | 51.75 | 51.75 | 52.5 | 51.65 | 4.71M |
| September 01, 2025 | 52 | 51.7 | 51.7 | 52.25 | 51.45 | 3.41M |
| August 29, 2025 | 51.5 | 51.35 | 51.35 | 51.85 | 51.35 | 4.61M |
| August 28, 2025 | 51.4 | 51.5 | 51.5 | 51.75 | 51 | 5.69M |
| August 27, 2025 | 51.75 | 51.15 | 51.15 | 51.75 | 50.95 | 6.71M |
| August 26, 2025 | 52.25 | 51.35 | 51.35 | 52.3 | 51.35 | 7.27M |
| August 25, 2025 | 52 | 52.25 | 52.25 | 52.6 | 51.9 | 5M |
| August 22, 2025 | 52.15 | 51.8 | 51.8 | 52.35 | 51.4 | 3.98M |
| August 21, 2025 | 51.3 | 51.8 | 51.8 | 52.1 | 51.2 | 7M |
| August 20, 2025 | 51.5 | 51.25 | 51.25 | 51.8 | 51.15 | 5.84M |
| August 19, 2025 | 51.55 | 51.5 | 51.5 | 51.7 | 51.15 | 4.78M |
| 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 |