77.05
-0.45(-0.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 77.4 | 77.05 | 77.05 | 77.4 | 77 | 17,000 |
| October 15, 2025 | 77.9 | 77.5 | 77.5 | 77.9 | 77.4 | 3,000 |
| October 14, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0 |
| October 13, 2025 | 78 | 78 | 78 | 78 | 78 | 1,000 |
| October 10, 2025 | 78 | 78.95 | 78.95 | 79 | 78 | 7,000 |
| October 09, 2025 | 77.45 | 77.6 | 77.6 | 78 | 77.45 | 8,000 |
| October 08, 2025 | 76.8 | 77 | 77 | 77 | 76.8 | 6,000 |
| October 06, 2025 | 77 | 77 | 77 | 77 | 76.5 | 14,000 |
| October 03, 2025 | 77 | 76.55 | 76.55 | 77 | 76.5 | 3,000 |
| October 02, 2025 | 76.25 | 76.85 | 76.85 | 76.85 | 76.25 | 10,020 |
| September 30, 2025 | 75 | 76.25 | 76.25 | 76.25 | 75 | 27,000 |
| September 29, 2025 | 76 | 75 | 75 | 76 | 75 | 33,000 |
| September 26, 2025 | 76.1 | 76 | 76.1 | 76.1 | 75.9 | 15,000 |
| September 25, 2025 | 76.3 | 75.9 | 75.9 | 76.3 | 75.9 | 20,000 |
| September 24, 2025 | 76.8 | 76.75 | 76.75 | 77 | 76.75 | 12,000 |
| September 23, 2025 | 77.75 | 77 | 77 | 77.75 | 76.9 | 13,000 |
| September 22, 2025 | 77.4 | 76.75 | 76.75 | 77.6 | 76.6 | 11,000 |
| September 19, 2025 | 77 | 77 | 77 | 77 | 77 | 2,000 |
| September 18, 2025 | 77.45 | 76.9 | 76.9 | 77.45 | 76.9 | 14,000 |
| September 17, 2025 | 76.1 | 77 | 77 | 77 | 76.1 | 5,000 |
| September 16, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 5,000 |
| September 15, 2025 | 75.75 | 75.85 | 75.85 | 75.85 | 75.75 | 16,000 |
| September 12, 2025 | 75.7 | 75.7 | 75.7 | 75.7 | 75.7 | 0 |
| September 11, 2025 | 75.4 | 75.5 | 75.5 | 75.5 | 75.4 | 3,000 |
| September 10, 2025 | 75.5 | 76 | 76 | 76.5 | 75.4 | 11,000 |
| September 09, 2025 | 75.25 | 75 | 75 | 75.25 | 74.9 | 7,000 |
| September 08, 2025 | 74.8 | 75 | 75 | 75 | 74.8 | 4,000 |
| September 05, 2025 | 74.7 | 74.7 | 74.7 | 74.7 | 74.7 | 0 |
| September 04, 2025 | 74.8 | 74.6 | 74.6 | 75 | 74.5 | 7,000 |
| September 03, 2025 | 74.35 | 75.2 | 75.2 | 75.2 | 74.3 | 9,000 |
| September 02, 2025 | 75.5 | 74.25 | 74.25 | 75.5 | 74.15 | 11,000 |
| September 01, 2025 | 75 | 75.35 | 75.35 | 75.35 | 75 | 3,000 |
| August 29, 2025 | 75 | 76 | 76 | 76 | 75 | 6,000 |
| August 28, 2025 | 75.1 | 75.3 | 75.3 | 75.3 | 75.1 | 1,000 |
| August 27, 2025 | 75.25 | 75.3 | 75.3 | 75.3 | 75.25 | 5,000 |
| August 26, 2025 | 75 | 75.6 | 75.6 | 77.1 | 75 | 17,320 |
| August 25, 2025 | 75.2 | 75.2 | 75.2 | 75.2 | 75 | 4,000 |
| August 22, 2025 | 74.7 | 74.7 | 74.7 | 75.2 | 74.7 | 8,000 |
| August 21, 2025 | 75 | 74.6 | 74.6 | 75.3 | 74.6 | 10,000 |
| August 20, 2025 | 75 | 75 | 75 | 75 | 75 | 1,000 |
| August 19, 2025 | 75 | 75 | 75 | 75 | 75 | 2,000 |
| August 18, 2025 | 74.1 | 74.1 | 74.1 | 74.1 | 74 | 6,000 |
| August 15, 2025 | 74.1 | 74.1 | 74.1 | 74.1 | 74.1 | 3,000 |
| August 14, 2025 | 75.2 | 74.15 | 74.15 | 75.2 | 74.15 | 7,000 |
| August 13, 2025 | 74 | 74.1 | 74.1 | 74.1 | 74 | 4,000 |
| August 12, 2025 | 74.05 | 74 | 74 | 74.05 | 74 | 3,000 |
| August 11, 2025 | 74 | 74.05 | 74.05 | 74.05 | 74 | 1,000 |
| August 08, 2025 | 74 | 74.2 | 74.2 | 74.2 | 74 | 3,000 |
| August 07, 2025 | 73.6 | 73.6 | 73.6 | 73.6 | 73.6 | 0 |
| August 06, 2025 | 73.6 | 73.5 | 73.5 | 73.6 | 73.5 | 12,000 |
| August 05, 2025 | 73 | 73.5 | 73.5 | 73.5 | 73 | 13,000 |
| August 04, 2025 | 73 | 73.7 | 73.7 | 73.75 | 73 | 4,000 |
| August 01, 2025 | 73.8 | 73.1 | 73.1 | 73.8 | 73.1 | 4,000 |
| July 31, 2025 | 76 | 74.1 | 74.1 | 76 | 74 | 3,000 |
| July 30, 2025 | 76.95 | 75.6 | 75.6 | 77 | 75.6 | 11,000 |
| July 29, 2025 | 77 | 76.95 | 76.95 | 77 | 76.95 | 4,000 |
| July 28, 2025 | 75.6 | 76.05 | 76.05 | 77.9 | 75.6 | 14,000 |
| July 25, 2025 | 74.45 | 75 | 75 | 75.5 | 74.45 | 16,000 |
| July 24, 2025 | 74 | 74 | 74 | 74 | 73.45 | 11,000 |
| July 23, 2025 | 72.5 | 73.4 | 73.4 | 74.8 | 72.5 | 27,000 |