52.90
-0.6(-1.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 53.1 | 53.5 | 53.5 | 53.75 | 52.9 | 1.54M |
| December 03, 2025 | 53.6 | 53.45 | 53.45 | 53.85 | 53.1 | 2.38M |
| December 02, 2025 | 53.8 | 53.9 | 53.9 | 54.2 | 53.5 | 1.62M |
| December 01, 2025 | 53.15 | 53.45 | 53.45 | 53.9 | 52.9 | 2.18M |
| November 28, 2025 | 53.2 | 52.6 | 52.6 | 53.75 | 52.45 | 1.89M |
| November 27, 2025 | 53 | 53.35 | 53.35 | 54.25 | 53 | 1.41M |
| November 26, 2025 | 53.6 | 53.1 | 53.1 | 54.1 | 53.05 | 2.69M |
| November 25, 2025 | 54.7 | 53.75 | 53.75 | 54.7 | 53.25 | 1.92M |
| November 24, 2025 | 53.3 | 54.25 | 54.25 | 54.45 | 53.3 | 1.74M |
| November 21, 2025 | 53.95 | 53.3 | 53.3 | 54.2 | 53.15 | 2.96M |
| November 20, 2025 | 54 | 54.45 | 54.45 | 54.55 | 53.9 | 2.7M |
| November 19, 2025 | 54 | 53.95 | 53.95 | 54.55 | 53.5 | 1.64M |
| November 18, 2025 | 55.05 | 54.15 | 54.15 | 55.6 | 53.85 | 2.32M |
| November 17, 2025 | 55.25 | 55.5 | 55.5 | 55.85 | 54.75 | 2.63M |
| November 14, 2025 | 55 | 55.5 | 55.5 | 56 | 54.75 | 3.36M |
| November 13, 2025 | 54.6 | 55.75 | 55.75 | 55.9 | 54.6 | 2.36M |
| November 12, 2025 | 54.7 | 54.95 | 54.95 | 55.3 | 54.4 | 3.81M |
| November 11, 2025 | 54.25 | 54.5 | 54.5 | 54.8 | 53.7 | 2.13M |
| November 10, 2025 | 52.8 | 54.25 | 54.25 | 54.6 | 52.7 | 5.4M |
| November 07, 2025 | 52.45 | 52.55 | 52.55 | 52.9 | 52.15 | 1.77M |
| November 06, 2025 | 51.6 | 52.05 | 52.05 | 52.45 | 51.6 | 2.16M |
| November 05, 2025 | 51.9 | 51.6 | 51.6 | 52.15 | 51.35 | 3.13M |
| November 04, 2025 | 52.15 | 51.9 | 51.9 | 52.85 | 51.7 | 4.64M |
| November 03, 2025 | 52.3 | 52.25 | 52.25 | 52.9 | 52.2 | 3.29M |
| October 31, 2025 | 52.4 | 52.5 | 52.5 | 52.75 | 51.8 | 3.02M |
| October 30, 2025 | 52.75 | 51.9 | 51.9 | 53.25 | 51.5 | 7.58M |
| October 28, 2025 | 53.1 | 52.85 | 52.85 | 53.3 | 51.35 | 9.94M |
| October 27, 2025 | 53.9 | 54.2 | 54.2 | 54.6 | 53.6 | 9.94M |
| October 26, 2025 | 53.9 | 54.2 | 54.2 | 54.6 | 53.6 | 4.16M |
| October 24, 2025 | 53.45 | 53.9 | 53.9 | 54.55 | 53.45 | 3.31M |
| October 23, 2025 | 53.1 | 53.9 | 53.9 | 54.1 | 53.1 | 3.3M |
| October 22, 2025 | 53.5 | 53.5 | 53.5 | 54.25 | 53.2 | 1.89M |
| October 21, 2025 | 54.9 | 54 | 54 | 54.9 | 53.8 | 2.6M |
| October 20, 2025 | 53.5 | 54.5 | 54.5 | 54.8 | 53.5 | 1.75M |
| October 17, 2025 | 54.55 | 53.9 | 53.9 | 55.35 | 53.5 | 3.52M |
| October 16, 2025 | 54.6 | 54.35 | 54.35 | 55.4 | 53.65 | 2.64M |
| October 15, 2025 | 54.25 | 54.3 | 54.3 | 54.95 | 53.8 | 5.52M |
| October 14, 2025 | 55.5 | 54.1 | 54.1 | 55.5 | 53.85 | 4.3M |
| October 13, 2025 | 54 | 54.7 | 54.7 | 54.95 | 53.3 | 5.34M |
| October 10, 2025 | 52.95 | 54.75 | 54.75 | 55.55 | 52.95 | 9.23M |
| October 09, 2025 | 51.3 | 53.3 | 53.3 | 53.55 | 50.95 | 8.15M |
| October 08, 2025 | 50.9 | 50.8 | 50.8 | 50.9 | 50.35 | 1.05M |
| October 03, 2025 | 52.1 | 51.25 | 51.25 | 52.1 | 50.85 | 1.99M |
| October 02, 2025 | 52.8 | 52.2 | 52.2 | 52.8 | 51.8 | 2.1M |
| September 30, 2025 | 53.1 | 53 | 53 | 53.6 | 52.65 | 4.59M |
| September 29, 2025 | 52.8 | 52.85 | 52.85 | 53.35 | 52.4 | 6.67M |
| September 26, 2025 | 51.4 | 52.9 | 52.9 | 53.15 | 51.4 | 8.43M |
| September 25, 2025 | 51.7 | 51.8 | 51.8 | 52.1 | 51.2 | 4.41M |
| September 24, 2025 | 51.5 | 51.8 | 51.8 | 52.25 | 51.15 | 2.89M |
| September 23, 2025 | 52.6 | 51.5 | 51.5 | 52.6 | 51.4 | 3.58M |
| September 22, 2025 | 52.9 | 52.35 | 52.35 | 52.9 | 51.4 | 4.67M |
| September 19, 2025 | 52.2 | 52.55 | 52.55 | 52.85 | 51.1 | 6.01M |
| September 18, 2025 | 52 | 51.85 | 51.85 | 52.5 | 51.5 | 4.99M |
| September 17, 2025 | 52.7 | 52.35 | 52.35 | 53.2 | 51.6 | 5.79M |
| September 16, 2025 | 52.25 | 52.7 | 52.7 | 53.7 | 52.15 | 4.6M |
| September 15, 2025 | 51.4 | 52.15 | 52.15 | 52.3 | 50.95 | 9.29M |
| September 12, 2025 | 52.05 | 51.4 | 51.4 | 52.3 | 51.05 | 6.8M |
| September 11, 2025 | 51.85 | 52.05 | 52.05 | 52.05 | 50.65 | 3.79M |
| September 10, 2025 | 51.35 | 51.6 | 51.6 | 52.05 | 50.8 | 4.93M |
| September 09, 2025 | 50.65 | 50.8 | 50.8 | 51.2 | 50.3 | 2.67M |