42.76
+0.52(+1.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 41.56 | 42.24 | 42.24 | 42.68 | 41.18 | 32.13M |
| September 04, 2025 | 41.78 | 41.18 | 41.18 | 43.22 | 40.38 | 40.39M |
| September 03, 2025 | 43.4 | 41.1 | 41.1 | 43.88 | 40.84 | 33.81M |
| September 02, 2025 | 44.12 | 43.26 | 43.26 | 46.7 | 42.86 | 54.8M |
| September 01, 2025 | 45.8 | 44.1 | 44.1 | 45.8 | 42.64 | 92.77M |
| August 29, 2025 | 38.38 | 41.18 | 41.18 | 43.2 | 37.22 | 101.52M |
| August 28, 2025 | 38.8 | 38.38 | 38.38 | 38.94 | 37.2 | 33.51M |
| August 27, 2025 | 40 | 38.66 | 38.66 | 40.22 | 38.58 | 26.85M |
| August 26, 2025 | 39.06 | 39.86 | 39.86 | 40.98 | 38.96 | 38.59M |
| August 25, 2025 | 40 | 39.18 | 39.18 | 40.28 | 38.64 | 30.27M |
| August 22, 2025 | 37.4 | 39.5 | 39.5 | 39.7 | 37.24 | 41.07M |
| August 21, 2025 | 38.26 | 37.22 | 37.22 | 38.58 | 36.82 | 24.26M |
| August 20, 2025 | 37.6 | 38.04 | 38.04 | 38.22 | 36.76 | 27.63M |
| August 19, 2025 | 39.4 | 37.54 | 37.54 | 39.6 | 37.32 | 36.81M |
| August 18, 2025 | 40.28 | 39.38 | 39.38 | 40.48 | 38.8 | 33.77M |
| August 15, 2025 | 38.38 | 40.32 | 40.32 | 40.5 | 38.1 | 37.12M |
| August 14, 2025 | 41.2 | 38.8 | 38.8 | 41.5 | 38.38 | 45.27M |
| August 13, 2025 | 39.64 | 40.86 | 40.86 | 41.5 | 39.58 | 36.32M |
| August 12, 2025 | 38.68 | 39.64 | 39.64 | 41.52 | 38.22 | 56.32M |
| August 11, 2025 | 36.9 | 38.68 | 38.68 | 39.04 | 36.66 | 41.3M |
| August 08, 2025 | 36.96 | 36.44 | 36.44 | 37.4 | 36.08 | 18.32M |
| August 07, 2025 | 37.8 | 36.98 | 36.98 | 38.16 | 36.06 | 31.59M |
| August 06, 2025 | 35.42 | 37.8 | 37.8 | 38.98 | 35.38 | 89.91M |
| August 05, 2025 | 32.98 | 35.42 | 35.42 | 35.86 | 32.98 | 43.59M |
| August 04, 2025 | 32.3 | 32.88 | 32.88 | 32.94 | 32.24 | 6.68M |
| August 01, 2025 | 32.7 | 32.6 | 32.6 | 33.5 | 32.5 | 11.55M |
| July 31, 2025 | 33.05 | 32.9 | 32.9 | 33.35 | 32.6 | 16.26M |
| July 30, 2025 | 34.6 | 33.25 | 33.25 | 34.6 | 33.1 | 28.01M |
| July 29, 2025 | 34.4 | 34.8 | 34.8 | 34.8 | 33.4 | 22.43M |
| July 28, 2025 | 34.4 | 34.4 | 34.4 | 34.9 | 34 | 11.84M |
| July 25, 2025 | 34.9 | 34.4 | 34.4 | 34.95 | 34 | 19.34M |
| July 24, 2025 | 33.95 | 35 | 35 | 35.4 | 33.65 | 33.25M |
| July 23, 2025 | 33.9 | 33.65 | 33.65 | 33.95 | 33.25 | 14.62M |
| July 22, 2025 | 33.55 | 33.45 | 33.45 | 33.6 | 33.15 | 9.18M |
| July 21, 2025 | 33.85 | 33.4 | 33.4 | 34.05 | 33.15 | 13.23M |
| July 18, 2025 | 33.8 | 33.6 | 33.6 | 34.05 | 33.15 | 10.98M |
| July 17, 2025 | 33.25 | 33.5 | 33.5 | 33.7 | 32.65 | 15.25M |
| July 16, 2025 | 33.75 | 33.25 | 33.25 | 33.9 | 33.2 | 11.7M |
| July 15, 2025 | 33.3 | 33.7 | 33.7 | 34.1 | 32.75 | 17.03M |
| July 14, 2025 | 33.45 | 33.25 | 33.25 | 33.6 | 32.9 | 15.49M |
| July 11, 2025 | 34.1 | 33.4 | 33.4 | 34.2 | 33.4 | 18.06M |
| July 10, 2025 | 32.8 | 33.95 | 33.95 | 34.25 | 32.45 | 36.67M |
| July 09, 2025 | 32.7 | 32.15 | 32.15 | 32.75 | 32.05 | 7.82M |
| July 08, 2025 | 31.65 | 32.7 | 32.7 | 32.9 | 31.55 | 16.5M |
| July 07, 2025 | 31.85 | 31.65 | 31.65 | 31.95 | 31.15 | 13.19M |
| July 04, 2025 | 32.7 | 32.2 | 32.2 | 32.7 | 31.3 | 16.3M |
| July 03, 2025 | 32.1 | 32.45 | 32.45 | 33.35 | 31.8 | 20.57M |
| July 02, 2025 | 32.2 | 31.9 | 31.9 | 32.5 | 31.4 | 9.65M |
| June 30, 2025 | 31.75 | 31.8 | 31.8 | 32.15 | 31.45 | 13.79M |
| June 27, 2025 | 31.5 | 31.45 | 31.45 | 32.15 | 31.2 | 15.15M |
| June 26, 2025 | 31.75 | 31.35 | 31.35 | 31.95 | 31.2 | 9.02M |
| June 25, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.35 | 16.06M |
| June 24, 2025 | 31.15 | 31.6 | 31.6 | 31.8 | 31.1 | 13.55M |
| June 23, 2025 | 30.1 | 30.75 | 30.75 | 30.8 | 29.45 | 10.03M |
| June 20, 2025 | 29.95 | 30.1 | 30.1 | 30.75 | 29.85 | 13.01M |
| June 19, 2025 | 30.45 | 29.7 | 29.7 | 30.9 | 29.6 | 16.2M |
| June 18, 2025 | 31 | 30.45 | 30.45 | 31.3 | 30.2 | 16.47M |
| June 17, 2025 | 31 | 31.35 | 31.35 | 31.4 | 30.95 | 9.45M |
| June 16, 2025 | 30.75 | 30.9 | 30.9 | 31.15 | 30.5 | 10.42M |
| June 13, 2025 | 31.6 | 30.95 | 30.95 | 31.6 | 30.6 | 15.32M |
