50.30
-0.45(-0.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 50.5 | 50.3 | 50.3 | 51.45 | 50.25 | 3.68M |
| August 15, 2025 | 50.45 | 50.75 | 50.75 | 51.05 | 50.45 | 2.88M |
| August 14, 2025 | 51.05 | 51 | 51 | 51.9 | 50.65 | 3.99M |
| August 13, 2025 | 50.65 | 51.05 | 51.05 | 51.2 | 50.5 | 2.35M |
| August 12, 2025 | 50 | 50.65 | 50.65 | 51.2 | 50 | 3.66M |
| August 11, 2025 | 50.4 | 50.1 | 50.1 | 50.5 | 50 | 1.58M |
| August 08, 2025 | 50.05 | 50.1 | 50.1 | 50.45 | 49.84 | 1.69M |
| August 07, 2025 | 49.44 | 50.25 | 50.25 | 50.6 | 49.32 | 2.76M |
| August 06, 2025 | 49.24 | 49.44 | 49.44 | 49.58 | 49.02 | 2.84M |
| August 05, 2025 | 48.94 | 49.28 | 49.28 | 49.6 | 48.84 | 3.13M |
| August 04, 2025 | 49 | 48.78 | 48.78 | 49.08 | 48.58 | 1.94M |
| August 01, 2025 | 50.05 | 48.8 | 48.8 | 50.05 | 48.35 | 6.08M |
| July 31, 2025 | 52.35 | 49.9 | 49.9 | 52.35 | 49.6 | 11.38M |
| July 30, 2025 | 51.4 | 52.35 | 52.35 | 53 | 50.9 | 4.19M |
| July 29, 2025 | 51.6 | 51.5 | 51.5 | 51.75 | 50.9 | 3.1M |
| July 28, 2025 | 52.4 | 51.7 | 51.7 | 52.4 | 51.45 | 2.52M |
| July 25, 2025 | 52.8 | 52.3 | 52.3 | 53.25 | 51.95 | 3.89M |
| July 24, 2025 | 53.3 | 52.85 | 52.85 | 53.9 | 52.6 | 3.71M |
| July 23, 2025 | 53.4 | 53.3 | 53.3 | 53.8 | 53 | 3.18M |
| July 22, 2025 | 52.25 | 53.25 | 53.25 | 53.3 | 52.15 | 5.42M |
| July 21, 2025 | 51.95 | 52.05 | 52.05 | 52.45 | 51.7 | 2.68M |
| July 18, 2025 | 51.4 | 51.75 | 51.75 | 52.25 | 51.4 | 2.79M |
| July 17, 2025 | 51.2 | 51.35 | 51.35 | 52 | 50.8 | 2.17M |
| July 16, 2025 | 50.8 | 50.8 | 50.8 | 51.3 | 50.55 | 2.07M |
| July 15, 2025 | 51.65 | 50.75 | 50.75 | 52.15 | 50.4 | 5.93M |
| July 14, 2025 | 51.8 | 51.7 | 51.7 | 52.2 | 51.5 | 2.54M |
| July 11, 2025 | 52.05 | 51.8 | 51.8 | 52.65 | 51.7 | 4.3M |
| July 10, 2025 | 51.8 | 52.2 | 52.2 | 52.3 | 51.25 | 3.81M |
| July 09, 2025 | 52.45 | 52.05 | 52.05 | 52.7 | 51.55 | 2.57M |
| July 08, 2025 | 51.5 | 52.25 | 52.25 | 52.35 | 51.45 | 4.27M |
| July 07, 2025 | 51.6 | 51.8 | 51.8 | 51.85 | 51.15 | 2.67M |
| July 04, 2025 | 51.85 | 51.55 | 51.55 | 51.85 | 50.9 | 1.85M |
| July 03, 2025 | 51.55 | 51.65 | 51.65 | 51.75 | 51.05 | 2.31M |
| July 02, 2025 | 51.4 | 51.25 | 51.25 | 51.7 | 50.4 | 4.48M |
| June 30, 2025 | 50.9 | 51.25 | 51.25 | 51.75 | 50.8 | 3.41M |
| June 27, 2025 | 52.15 | 51.3 | 51.3 | 52.3 | 51.1 | 2.58M |
| June 26, 2025 | 51.85 | 52 | 52 | 52.7 | 51.6 | 3.5M |
| June 25, 2025 | 51.3 | 51.85 | 51.85 | 52.15 | 51.15 | 5.25M |
| June 24, 2025 | 50.65 | 51 | 51 | 51.65 | 50.35 | 4.74M |
| June 23, 2025 | 50.6 | 50.65 | 50.65 | 50.8 | 49.9 | 1.8M |
| June 20, 2025 | 50 | 50.65 | 50.65 | 50.75 | 49.95 | 4.34M |
| June 19, 2025 | 51.15 | 50 | 50 | 51.15 | 49.55 | 4.59M |
| June 18, 2025 | 50.6 | 51.15 | 51.15 | 51.7 | 50.55 | 5.4M |
| June 17, 2025 | 51 | 50.25 | 50.25 | 51.05 | 50.2 | 3.42M |
| June 16, 2025 | 51.3 | 50.85 | 50.85 | 51.3 | 50.35 | 3.81M |
| June 13, 2025 | 51.55 | 51.05 | 51.05 | 52.1 | 50.25 | 5.55M |
| June 12, 2025 | 53.75 | 51.8 | 51.8 | 53.75 | 51.75 | 6.62M |
| June 11, 2025 | 53.65 | 53.2 | 53.2 | 53.65 | 52.8 | 2.72M |
| June 10, 2025 | 53.1 | 53.1 | 53.1 | 53.85 | 52.75 | 3.72M |
| June 09, 2025 | 54.3 | 53.1 | 53.1 | 54.3 | 52.85 | 4.93M |
| June 06, 2025 | 54.25 | 53.7 | 53.7 | 54.65 | 53.35 | 3.14M |
| June 05, 2025 | 54.45 | 54.2 | 54.2 | 55.3 | 53.8 | 3.17M |
| June 04, 2025 | 55 | 54.75 | 54.75 | 55.8 | 54.6 | 3.71M |
| June 03, 2025 | 54.1 | 55.1 | 55.1 | 55.4 | 54 | 5.28M |
| June 02, 2025 | 53.75 | 54.1 | 54.1 | 54.35 | 53.15 | 1.06M |
| May 30, 2025 | 55.2 | 54.45 | 54.45 | 55.65 | 53.85 | 5.63M |
| May 29, 2025 | 56 | 55.7 | 55.7 | 56 | 54.85 | 3.54M |
| May 28, 2025 | 54.95 | 56.2 | 56.2 | 56.8 | 54.7 | 5.38M |
| May 27, 2025 | 53.1 | 55.2 | 55.2 | 55.65 | 53.1 | 6.51M |
| May 26, 2025 | 53.2 | 53.1 | 53.1 | 53.8 | 52.3 | 3.34M |