62.45
+0.25(+0.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 63 | 62.45 | 62.45 | 63.2 | 61.35 | 572,109 |
| September 25, 2025 | 63.85 | 62.2 | 62.2 | 64.25 | 61.75 | 643,419 |
| September 24, 2025 | 64.05 | 63.85 | 63.85 | 64.6 | 63.8 | 347,443 |
| September 23, 2025 | 64.85 | 64.45 | 64.45 | 65 | 63.75 | 332,051 |
| September 22, 2025 | 63.65 | 64.8 | 64.8 | 64.85 | 63.05 | 637,751 |
| September 19, 2025 | 63.7 | 63.65 | 63.65 | 64.2 | 63.55 | 661,405 |
| September 18, 2025 | 63.2 | 63.2 | 63.2 | 63.7 | 62.55 | 312,500 |
| September 17, 2025 | 63.6 | 63.3 | 63.3 | 64.45 | 62.65 | 422,161 |
| September 16, 2025 | 62.15 | 63.7 | 63.7 | 63.7 | 61.95 | 785,576 |
| September 15, 2025 | 62.1 | 62 | 62 | 62.3 | 61.55 | 261,862 |
| September 12, 2025 | 62.5 | 62.45 | 62.45 | 62.9 | 62.1 | 385,379 |
| September 11, 2025 | 60.35 | 62.65 | 62.65 | 62.8 | 60.35 | 629,410 |
| September 10, 2025 | 61.6 | 61.65 | 61.65 | 62.5 | 61.35 | 356,541 |
| September 09, 2025 | 60.3 | 61.7 | 61.7 | 61.8 | 60.25 | 615,515 |
| September 08, 2025 | 61.35 | 60.65 | 60.65 | 61.65 | 60.25 | 569,065 |
| September 05, 2025 | 61.05 | 61.35 | 61.35 | 61.85 | 60.2 | 789,295 |
| September 04, 2025 | 62.5 | 60.9 | 60.9 | 62.5 | 60.1 | 630,274 |
| September 03, 2025 | 61.95 | 61.95 | 61.95 | 62.8 | 61.75 | 618,265 |
| September 02, 2025 | 62.85 | 61.3 | 61.3 | 62.85 | 61 | 517,900 |
| September 01, 2025 | 62.25 | 62.85 | 62.85 | 63.2 | 61.9 | 391,167 |
| August 29, 2025 | 63.3 | 62.85 | 62.85 | 63.3 | 62.3 | 612,843 |
| August 28, 2025 | 63.2 | 63.3 | 63.3 | 63.55 | 62.8 | 469,000 |
| August 27, 2025 | 62.55 | 63.55 | 63.55 | 64.15 | 62.05 | 841,514 |
| August 26, 2025 | 62.6 | 62.55 | 62.55 | 62.85 | 62.1 | 407,751 |
| August 25, 2025 | 62.5 | 62.45 | 62.45 | 62.95 | 61.7 | 533,942 |
| August 22, 2025 | 61.5 | 61.8 | 61.8 | 62.2 | 61.5 | 542,100 |
| August 21, 2025 | 62.5 | 61.25 | 61.25 | 62.5 | 60.85 | 542,679 |
| August 20, 2025 | 62.25 | 62.1 | 62.1 | 62.5 | 61 | 540,582 |
| August 19, 2025 | 60.8 | 62.7 | 62.7 | 62.7 | 60.8 | 821,873 |
| August 18, 2025 | 62.6 | 61.3 | 61.3 | 63.05 | 61.05 | 1.11M |
| August 15, 2025 | 62.95 | 63.25 | 63.25 | 63.45 | 61.8 | 726,415 |
| August 14, 2025 | 63.8 | 63 | 63 | 63.8 | 62.4 | 533,300 |
| August 13, 2025 | 63.3 | 63.2 | 63.2 | 63.8 | 62.45 | 883,630 |
| August 12, 2025 | 61.6 | 63.35 | 63.35 | 63.5 | 61.3 | 988,777 |
| August 11, 2025 | 61.5 | 62.05 | 62.05 | 62.65 | 61.4 | 938,300 |
| August 08, 2025 | 61.4 | 61.9 | 61.9 | 63.2 | 61.25 | 1.01M |
| August 07, 2025 | 60.4 | 61.3 | 61.3 | 61.85 | 60 | 978,899 |
| August 06, 2025 | 59.3 | 60.4 | 60.4 | 60.5 | 59 | 1.21M |
| August 05, 2025 | 58.75 | 59.3 | 59.3 | 59.3 | 58.15 | 675,092 |
| August 04, 2025 | 57.85 | 58.8 | 58.8 | 58.9 | 56.9 | 497,437 |
| August 01, 2025 | 58.4 | 57.85 | 57.85 | 58.8 | 57.4 | 1M |
| July 31, 2025 | 57.6 | 58.3 | 58.3 | 59.25 | 57.5 | 1.1M |
| July 30, 2025 | 58.7 | 58.5 | 58.5 | 59 | 58.2 | 909,908 |
| July 29, 2025 | 57.4 | 58.7 | 58.7 | 58.7 | 56.7 | 1.43M |
| July 28, 2025 | 56.25 | 57.35 | 57.35 | 57.4 | 56.15 | 1.32M |
| July 25, 2025 | 56.1 | 56.25 | 56.25 | 56.45 | 55.7 | 1.17M |
| July 24, 2025 | 56.35 | 56.25 | 56.25 | 56.5 | 56 | 678,143 |
| July 23, 2025 | 56.95 | 56.35 | 56.35 | 56.95 | 55.95 | 686,561 |
| July 22, 2025 | 56.5 | 56.95 | 56.95 | 57.6 | 56.5 | 907,984 |
| July 21, 2025 | 56 | 56.6 | 56.6 | 56.6 | 55.5 | 770,758 |
| July 18, 2025 | 55.25 | 55.15 | 55.15 | 55.6 | 55 | 471,600 |
| July 17, 2025 | 55.6 | 55.2 | 55.2 | 55.6 | 54.2 | 971,697 |
| July 16, 2025 | 59.2 | 59 | 55.55 | 59.3 | 58.7 | 1.19M |
| July 15, 2025 | 58.8 | 59 | 55.55 | 59 | 58.05 | 1.24M |
| July 14, 2025 | 58.2 | 58.75 | 55.31 | 58.9 | 58.2 | 672,270 |
| July 11, 2025 | 58.7 | 58.5 | 58.5 | 58.8 | 58.15 | 527,700 |
| July 10, 2025 | 58.55 | 58.7 | 58.7 | 58.8 | 58.15 | 497,800 |
| July 09, 2025 | 58.3 | 58.5 | 58.5 | 58.7 | 57.2 | 998,400 |
| July 08, 2025 | 58.5 | 58.3 | 58.3 | 58.7 | 58 | 831,089 |
| July 07, 2025 | 58.4 | 58.5 | 58.5 | 58.65 | 57.5 | 803,800 |