61.30
-1.95(-3.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 58.35 | 58.4 | 58.4 | 58.5 | 58 | 409,683 |
| July 03, 2025 | 57.7 | 58.35 | 58.35 | 58.6 | 56.5 | 979,008 |
| July 02, 2025 | 56.95 | 57.65 | 57.65 | 57.9 | 56.2 | 1.34M |
| June 30, 2025 | 57.3 | 56.95 | 56.95 | 57.7 | 56.6 | 873,598 |
| June 27, 2025 | 57 | 57.3 | 57.3 | 57.5 | 56.6 | 698,800 |
| June 26, 2025 | 56.9 | 56.9 | 56.9 | 57.15 | 56.4 | 556,403 |
| June 25, 2025 | 56.3 | 56.9 | 56.9 | 56.9 | 56.1 | 727,698 |
| June 24, 2025 | 55.6 | 56.6 | 56.6 | 56.6 | 55.35 | 668,681 |
| June 23, 2025 | 55.5 | 55.6 | 55.6 | 55.6 | 54.6 | 417,666 |
| June 20, 2025 | 55.2 | 55.5 | 55.5 | 55.7 | 55.2 | 253,058 |
| June 19, 2025 | 55.75 | 55.2 | 55.2 | 55.75 | 54.7 | 665,000 |
| June 18, 2025 | 55.5 | 55.75 | 55.75 | 55.75 | 54.9 | 541,394 |
| June 17, 2025 | 55.55 | 55.45 | 55.45 | 55.8 | 54.6 | 601,903 |
| June 16, 2025 | 55.1 | 55.1 | 55.1 | 55.85 | 54.55 | 971,366 |
| June 13, 2025 | 55.4 | 55.35 | 55.35 | 55.65 | 54.6 | 1.17M |
| June 12, 2025 | 54.95 | 55.4 | 55.4 | 55.75 | 54.65 | 679,635 |
| June 11, 2025 | 53.9 | 54.95 | 54.95 | 55.1 | 53.9 | 1M |
| June 10, 2025 | 54.55 | 53.9 | 53.9 | 54.75 | 53.6 | 908,028 |
| June 09, 2025 | 54.85 | 54.35 | 54.35 | 54.85 | 53.25 | 810,426 |
| June 06, 2025 | 54 | 55.15 | 55.15 | 55.15 | 53.7 | 2.26M |
| June 05, 2025 | 53.6 | 53.8 | 53.8 | 54.2 | 53.35 | 637,000 |
| June 04, 2025 | 52.8 | 53.15 | 53.15 | 53.3 | 52.6 | 510,814 |
| June 03, 2025 | 52 | 52.6 | 52.6 | 52.85 | 52 | 649,235 |
| June 02, 2025 | 52.2 | 52.4 | 52.4 | 52.4 | 51.45 | 527,508 |
| May 30, 2025 | 52.25 | 52.2 | 52.2 | 53.1 | 51.9 | 806,789 |
| May 29, 2025 | 52.4 | 52.55 | 52.55 | 52.75 | 52.25 | 421,100 |
| May 28, 2025 | 52.4 | 52.4 | 52.4 | 52.4 | 51.8 | 770,206 |
| May 27, 2025 | 52.1 | 52.4 | 52.4 | 52.4 | 51.85 | 394,911 |
| May 26, 2025 | 52.45 | 52.2 | 52.2 | 52.45 | 51.9 | 323,800 |