50.80
+0.05(+0.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 50.8 | 50.8 | 50.8 | 51.1 | 50.8 | 3.98M |
| August 15, 2025 | 51.45 | 50.75 | 50.75 | 51.7 | 50.75 | 9.99M |
| August 14, 2025 | 52.95 | 51.45 | 51.45 | 53.15 | 51.4 | 8.82M |
| August 13, 2025 | 53 | 52.9 | 52.9 | 53.2 | 52.55 | 3.59M |
| August 12, 2025 | 53 | 52.85 | 52.85 | 53.3 | 52.6 | 1.72M |
| August 11, 2025 | 53.15 | 53.1 | 53.1 | 53.4 | 52.85 | 1.65M |
| August 08, 2025 | 52.75 | 53.05 | 53.05 | 53.15 | 52.5 | 2.9M |
| August 07, 2025 | 51.75 | 52.75 | 52.75 | 52.75 | 51.75 | 3.15M |
| August 06, 2025 | 52.2 | 51.75 | 51.75 | 52.2 | 51.7 | 2.29M |
| August 05, 2025 | 52 | 52.25 | 52.25 | 52.35 | 51.95 | 2.34M |
| August 04, 2025 | 51.1 | 52.2 | 52.2 | 52.65 | 51.1 | 3.94M |
| August 01, 2025 | 51.7 | 51 | 51 | 51.85 | 50.9 | 2.16M |
| July 31, 2025 | 51.85 | 51.7 | 51.7 | 52.05 | 51.6 | 2.97M |
| July 30, 2025 | 52.2 | 52 | 52 | 52.25 | 51.8 | 2.06M |
| July 29, 2025 | 51.85 | 52.2 | 52.2 | 52.2 | 51.65 | 3.64M |
| July 28, 2025 | 51.2 | 51.85 | 51.85 | 52 | 51.2 | 4M |
| July 25, 2025 | 51.1 | 50.95 | 50.95 | 51.35 | 50.85 | 1.98M |
| July 24, 2025 | 51.3 | 51.05 | 51.05 | 51.5 | 50.9 | 4.16M |
| July 23, 2025 | 51.25 | 51.5 | 51.5 | 51.5 | 51.15 | 4.59M |
| July 22, 2025 | 50.7 | 51.2 | 51.2 | 51.25 | 50.7 | 4.41M |
| July 21, 2025 | 50.15 | 50.8 | 50.8 | 50.8 | 50.15 | 3.29M |
| July 18, 2025 | 50.35 | 50.15 | 50.15 | 50.6 | 50 | 3.98M |
| July 17, 2025 | 50.3 | 50.3 | 50.3 | 50.65 | 50.2 | 4.44M |
| July 16, 2025 | 50.35 | 50.3 | 50.3 | 50.8 | 50.15 | 3.49M |
| July 15, 2025 | 50.15 | 50.35 | 50.35 | 50.55 | 50.05 | 3.68M |
| July 14, 2025 | 49.9 | 50.15 | 50.15 | 50.25 | 49.85 | 2.04M |
| July 11, 2025 | 50.05 | 49.9 | 49.9 | 50.4 | 49.9 | 4.9M |
| July 10, 2025 | 50.15 | 50 | 50 | 50.5 | 50 | 2.61M |
| July 09, 2025 | 50.7 | 50.1 | 50.1 | 50.7 | 50 | 3.08M |
| July 08, 2025 | 50.9 | 50.4 | 50.4 | 51.3 | 50.4 | 3.12M |
| July 07, 2025 | 51.45 | 50.9 | 50.9 | 51.55 | 50.8 | 1.95M |
| July 04, 2025 | 51.1 | 51.45 | 51.45 | 51.5 | 50.85 | 1.31M |
| July 03, 2025 | 51.05 | 51.25 | 51.25 | 51.3 | 50.8 | 2.06M |
| July 02, 2025 | 50.75 | 50.75 | 50.75 | 51.05 | 50.55 | 2.44M |
| June 30, 2025 | 51 | 50.45 | 50.45 | 51 | 50.25 | 3.28M |
| June 27, 2025 | 51.1 | 50.7 | 50.7 | 51.4 | 50.5 | 3.32M |
| June 26, 2025 | 51.95 | 51.05 | 51.05 | 52.05 | 51.05 | 2.61M |
| June 25, 2025 | 51.5 | 51.85 | 51.85 | 52.1 | 51.5 | 2.66M |
| June 24, 2025 | 51 | 51.5 | 51.5 | 51.55 | 51 | 2.2M |
| June 23, 2025 | 51.1 | 50.8 | 50.8 | 51.15 | 50.65 | 2.25M |
| June 20, 2025 | 50.7 | 50.75 | 50.75 | 51.2 | 50.5 | 3.07M |
| June 19, 2025 | 51.05 | 50.7 | 50.7 | 51.25 | 50.65 | 1.18M |
| June 18, 2025 | 51.9 | 51.05 | 51.05 | 51.9 | 51.05 | 1.58M |
| June 17, 2025 | 51.85 | 51.95 | 51.95 | 52.1 | 51.6 | 2.25M |
| June 16, 2025 | 51.4 | 51.8 | 51.8 | 52.05 | 51.4 | 2.66M |
| June 13, 2025 | 51.35 | 51.4 | 51.4 | 51.7 | 51.05 | 2.07M |
| June 12, 2025 | 50.7 | 51.05 | 51.05 | 51.4 | 50.7 | 2.37M |
| June 11, 2025 | 51 | 50.7 | 50.7 | 51.2 | 50.7 | 2.3M |
| June 10, 2025 | 51.35 | 51.05 | 51.05 | 51.35 | 50.85 | 2M |
| June 09, 2025 | 51.2 | 51.25 | 51.25 | 51.5 | 51.1 | 2.49M |
| June 06, 2025 | 52.2 | 50.8 | 50.8 | 52.2 | 50.8 | 5.84M |
| June 05, 2025 | 51.25 | 52.25 | 52.25 | 52.35 | 51.2 | 6.5M |
| June 04, 2025 | 51.2 | 51.25 | 51.25 | 51.85 | 50.9 | 5.56M |
| June 03, 2025 | 50.15 | 51.2 | 51.2 | 51.2 | 50.05 | 4.73M |
| June 02, 2025 | 49.8 | 50.05 | 50.05 | 50.1 | 49.45 | 5.75M |
| May 30, 2025 | 49.1 | 49.65 | 49.65 | 50 | 48.85 | 8.93M |
| May 29, 2025 | 49 | 48.95 | 48.95 | 49.1 | 48.6 | 2.51M |
| May 28, 2025 | 49.15 | 49.05 | 49.05 | 49.4 | 48.85 | 2.64M |
| May 27, 2025 | 49.95 | 49.15 | 49.15 | 49.95 | 49.15 | 3.57M |
| May 26, 2025 | 50 | 49.95 | 49.95 | 50.25 | 49.65 | 2.61M |