41.60
+0.32(+0.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40.56 | 41.28 | 41.28 | 41.38 | 40.4 | 10.13M |
| September 04, 2025 | 41.32 | 40.2 | 40.2 | 41.32 | 39.92 | 12.03M |
| September 03, 2025 | 42.06 | 41 | 41 | 42.06 | 40.94 | 6.92M |
| September 02, 2025 | 41.08 | 41.22 | 41.22 | 42.04 | 41.02 | 10.57M |
| September 01, 2025 | 41.64 | 41.08 | 41.08 | 41.64 | 40.9 | 5.59M |
| August 29, 2025 | 41.1 | 41 | 41 | 41.48 | 40.94 | 7.23M |
| August 28, 2025 | 40.82 | 40.86 | 40.86 | 40.98 | 40.28 | 8.96M |
| August 27, 2025 | 41.98 | 40.9 | 40.9 | 42.42 | 40.42 | 14.63M |
| August 26, 2025 | 42.3 | 42.08 | 42.08 | 43 | 41.94 | 15.05M |
| August 25, 2025 | 40.58 | 42.32 | 42.32 | 42.32 | 40.44 | 22.44M |
| August 22, 2025 | 40.2 | 40.08 | 40.08 | 40.26 | 39.92 | 8.41M |
| August 21, 2025 | 40 | 40.2 | 40.2 | 40.3 | 39.48 | 6.72M |
| August 20, 2025 | 40.28 | 40.18 | 40.18 | 40.32 | 39.78 | 6.91M |
| August 19, 2025 | 39.72 | 40.28 | 40.28 | 40.6 | 39.58 | 10.07M |
| August 18, 2025 | 39.2 | 39.54 | 39.54 | 40.48 | 39.2 | 8.56M |
| August 15, 2025 | 39.82 | 39.52 | 39.52 | 39.98 | 39.3 | 10.69M |
| August 14, 2025 | 39.68 | 39.94 | 39.94 | 40.44 | 39.32 | 11.72M |
| August 13, 2025 | 40.18 | 39.34 | 39.34 | 40.18 | 38.58 | 19.23M |
| August 12, 2025 | 39.32 | 40.18 | 40.18 | 40.52 | 39.1 | 19.26M |
| August 11, 2025 | 40.74 | 39.56 | 39.56 | 40.86 | 39.12 | 16.96M |
| August 08, 2025 | 41.18 | 40.74 | 40.74 | 41.4 | 40.42 | 13.14M |
| August 07, 2025 | 40.78 | 41.28 | 41.28 | 41.6 | 40.36 | 17.43M |
| August 06, 2025 | 40.12 | 39.92 | 39.92 | 40.3 | 39.7 | 9.46M |
| August 05, 2025 | 38.8 | 40.14 | 40.14 | 40.56 | 38.44 | 22.86M |
| August 04, 2025 | 37.92 | 38.78 | 38.78 | 38.8 | 37.6 | 8.43M |
| August 01, 2025 | 38.25 | 37.9 | 37.9 | 38.55 | 37.8 | 10.19M |
| July 31, 2025 | 38 | 38.4 | 38.4 | 38.7 | 38 | 12.94M |
| July 30, 2025 | 38.3 | 37.95 | 37.95 | 38.65 | 37.5 | 17.32M |
| July 29, 2025 | 37.6 | 38.5 | 38.5 | 38.65 | 37.3 | 14.8M |
| July 28, 2025 | 37.55 | 37.6 | 37.6 | 38.35 | 37.15 | 19.8M |
| July 25, 2025 | 37.7 | 37.6 | 37.6 | 38.1 | 37.4 | 8.92M |
| July 24, 2025 | 36.95 | 38 | 38 | 38.4 | 36.65 | 18.25M |
| July 23, 2025 | 37.3 | 36.85 | 36.85 | 37.35 | 36.75 | 13.64M |
| July 22, 2025 | 37.1 | 37 | 37 | 37.45 | 36.65 | 11.06M |
| July 21, 2025 | 37 | 37.1 | 37.1 | 37.5 | 36.6 | 17.92M |
| July 18, 2025 | 37.85 | 37.35 | 37.35 | 38.15 | 37.15 | 10.59M |
| July 17, 2025 | 38.5 | 37.7 | 37.7 | 38.5 | 37.5 | 6.08M |
| July 16, 2025 | 38.45 | 38.25 | 38.25 | 38.45 | 38.1 | 8.47M |
| July 15, 2025 | 38.3 | 38.25 | 38.25 | 38.55 | 37.7 | 14.99M |
| July 14, 2025 | 38.55 | 38.3 | 38.3 | 38.7 | 37.7 | 9.8M |
| July 11, 2025 | 38.85 | 38.6 | 38.6 | 39.1 | 38.45 | 11.15M |
| July 10, 2025 | 38.8 | 38.95 | 38.95 | 39 | 38.15 | 12.2M |
| July 09, 2025 | 38.35 | 38.65 | 38.65 | 39.05 | 38.2 | 22.62M |
| July 08, 2025 | 37.5 | 38.2 | 38.2 | 38.25 | 37.15 | 24.42M |
| July 07, 2025 | 37.15 | 37.5 | 37.5 | 37.6 | 36.85 | 10.27M |
| July 04, 2025 | 37.05 | 37.15 | 37.15 | 37.35 | 36.8 | 13.49M |
| July 03, 2025 | 37.2 | 37 | 37 | 37.6 | 36.8 | 21.57M |
| July 02, 2025 | 38 | 36.85 | 36.85 | 38.05 | 36.6 | 34.69M |
| June 30, 2025 | 34.9 | 34.85 | 34.85 | 35.1 | 34.4 | 8.11M |
| June 27, 2025 | 35.7 | 34.8 | 34.8 | 35.8 | 34.7 | 11.49M |
| June 26, 2025 | 35.15 | 35.65 | 35.65 | 36.35 | 34.85 | 17.83M |
| June 25, 2025 | 34.3 | 35.2 | 35.2 | 35.4 | 34.15 | 16.1M |
| June 24, 2025 | 32.65 | 34.05 | 34.05 | 34.15 | 32.65 | 16M |
| June 23, 2025 | 32 | 33.05 | 33.05 | 33.05 | 31.45 | 7.56M |
| June 20, 2025 | 32.3 | 32.05 | 32.05 | 32.3 | 31.9 | 3.97M |
| June 19, 2025 | 32.9 | 32.05 | 32.05 | 32.9 | 31.8 | 9.82M |
| June 18, 2025 | 33.35 | 33 | 33 | 33.5 | 32.7 | 9.52M |
| June 17, 2025 | 33.6 | 33.35 | 33.35 | 34.3 | 33.15 | 15.98M |
| June 16, 2025 | 32.4 | 33 | 33 | 33.05 | 32.4 | 10.9M |
| June 13, 2025 | 33.05 | 32.75 | 32.75 | 33.15 | 32.35 | 8.79M |
