68.05
+0.65(+0.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 66.5 | 67.4 | 67.4 | 67.7 | 66.5 | 525,406 |
| September 04, 2025 | 66.65 | 66.55 | 66.55 | 66.85 | 66.35 | 716,726 |
| September 03, 2025 | 67.85 | 66.65 | 66.65 | 67.9 | 66.65 | 1.27M |
| September 02, 2025 | 67.45 | 67.75 | 67.75 | 67.9 | 67.15 | 805,133 |
| September 01, 2025 | 66.75 | 67.45 | 67.45 | 67.6 | 66.2 | 775,270 |
| August 29, 2025 | 67.3 | 66.95 | 66.95 | 67.35 | 66.55 | 614,641 |
| August 28, 2025 | 66.9 | 66.75 | 66.75 | 67.15 | 66.55 | 584,347 |
| August 27, 2025 | 67.4 | 66.95 | 66.95 | 67.4 | 66.3 | 1.56M |
| August 26, 2025 | 68.1 | 67.7 | 67.7 | 68.65 | 67.7 | 1.72M |
| August 25, 2025 | 68.35 | 68.35 | 68.35 | 68.9 | 68.3 | 1.41M |
| August 22, 2025 | 67.75 | 68.2 | 68.2 | 68.45 | 67.65 | 702,162 |
| August 21, 2025 | 67.8 | 68 | 68 | 68.65 | 67.65 | 1.1M |
| August 20, 2025 | 68 | 67.8 | 67.8 | 68.25 | 67.35 | 1.07M |
| August 19, 2025 | 68 | 68.2 | 68.2 | 68.5 | 67.8 | 967,352 |
| August 18, 2025 | 67.7 | 67.85 | 67.85 | 68.8 | 67.7 | 1.17M |
| August 15, 2025 | 68.1 | 67.75 | 67.75 | 68.25 | 67.65 | 906,100 |
| August 14, 2025 | 68.85 | 68.55 | 68.55 | 69.35 | 68.35 | 1.02M |
| August 13, 2025 | 67.9 | 68.85 | 68.85 | 69.15 | 67.85 | 1.9M |
| August 12, 2025 | 67.5 | 67.5 | 67.5 | 67.9 | 67.4 | 1.25M |
| August 11, 2025 | 68.55 | 67.5 | 67.5 | 68.55 | 66.7 | 1.47M |
| August 08, 2025 | 68 | 68.2 | 68.2 | 68.7 | 67.25 | 1.58M |
| August 07, 2025 | 70.4 | 68 | 68 | 70.4 | 67.6 | 2M |
| August 06, 2025 | 70.6 | 69.25 | 69.25 | 70.7 | 68.6 | 1.96M |
| August 05, 2025 | 71.05 | 70.35 | 70.35 | 71.05 | 70 | 519,913 |
| August 04, 2025 | 70.1 | 70.35 | 70.35 | 71.35 | 70.1 | 786,455 |
| August 01, 2025 | 70.9 | 70.1 | 70.1 | 72 | 69.75 | 1.06M |
| July 31, 2025 | 72.3 | 71.05 | 71.05 | 72.9 | 71 | 1.07M |
| July 30, 2025 | 73.35 | 72.8 | 72.8 | 73.45 | 72.3 | 624,933 |
| July 29, 2025 | 72.7 | 73.45 | 73.45 | 73.6 | 71.55 | 921,421 |
| July 28, 2025 | 71.75 | 72.15 | 72.15 | 72.5 | 71.65 | 479,888 |
| July 25, 2025 | 72.45 | 71.75 | 71.75 | 72.75 | 71.2 | 503,930 |
| July 24, 2025 | 72 | 72.2 | 72.2 | 72.6 | 71.6 | 654,525 |
| July 23, 2025 | 71.45 | 72.1 | 72.1 | 72.9 | 71.45 | 721,013 |
| July 22, 2025 | 70.4 | 71.45 | 71.45 | 71.8 | 70.4 | 803,507 |
| July 21, 2025 | 70.35 | 70.55 | 70.55 | 70.9 | 70.2 | 729,145 |
| July 18, 2025 | 70 | 69.85 | 69.85 | 70.65 | 69.25 | 669,265 |
| July 17, 2025 | 69.2 | 70.55 | 70.55 | 70.85 | 69.2 | 713,360 |
| July 16, 2025 | 69.15 | 69.2 | 69.2 | 69.6 | 68.8 | 560,836 |
| July 15, 2025 | 69.35 | 69.4 | 69.4 | 69.45 | 68.6 | 727,612 |
| July 14, 2025 | 69.15 | 69.25 | 69.25 | 69.85 | 68.95 | 596,063 |
| July 11, 2025 | 68.75 | 69 | 69 | 69.3 | 68.25 | 735,025 |
| July 10, 2025 | 68.3 | 68.75 | 68.75 | 68.9 | 67.9 | 827,519 |
| July 09, 2025 | 68.4 | 69 | 69 | 69.35 | 67.3 | 1.24M |
| July 08, 2025 | 69.35 | 68.65 | 68.65 | 69.45 | 68.15 | 1.8M |
| July 07, 2025 | 69.75 | 69.8 | 69.8 | 70.75 | 68.85 | 744,180 |
| July 04, 2025 | 70.55 | 70.8 | 70.8 | 70.9 | 70.1 | 955,326 |
| July 03, 2025 | 70 | 70.55 | 70.55 | 71.3 | 69.8 | 812,003 |
| July 02, 2025 | 67.25 | 70.45 | 70.45 | 71.2 | 67.1 | 2.74M |
| June 30, 2025 | 67.4 | 67.25 | 67.25 | 67.7 | 66.85 | 1.44M |
| June 27, 2025 | 68.5 | 67.05 | 67.05 | 68.5 | 66.8 | 766,257 |
| June 26, 2025 | 67.6 | 68.05 | 68.05 | 68.5 | 67.3 | 701,451 |
| June 25, 2025 | 67.35 | 68.2 | 68.2 | 68.4 | 66.85 | 1.47M |
| June 24, 2025 | 66.9 | 67.25 | 67.25 | 67.45 | 66.6 | 618,316 |
| June 23, 2025 | 65.7 | 66.9 | 66.9 | 66.9 | 65.35 | 1.4M |
| June 20, 2025 | 66.2 | 65.7 | 65.7 | 66.6 | 65.35 | 862,173 |
| June 19, 2025 | 68.1 | 66.2 | 66.2 | 68.1 | 65.9 | 1M |
| June 18, 2025 | 67.8 | 68.3 | 68.3 | 68.5 | 67.15 | 1.11M |
| June 17, 2025 | 68.7 | 67.85 | 67.85 | 68.7 | 67.6 | 776,277 |
| June 16, 2025 | 68.7 | 68.7 | 68.7 | 69.8 | 67.8 | 1.08M |
| June 13, 2025 | 69 | 68.7 | 68.7 | 69 | 67.85 | 1.06M |