63.45
-0.5(-0.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 63.8 | 63.95 | 63.95 | 64.7 | 63.5 | 607,409 |
| December 03, 2025 | 65 | 63.9 | 63.9 | 65 | 63.6 | 567,620 |
| December 02, 2025 | 62.95 | 65.1 | 65.1 | 65.1 | 62.65 | 1.96M |
| December 01, 2025 | 62.35 | 62.45 | 62.45 | 63 | 62 | 603,287 |
| November 28, 2025 | 62.8 | 62.9 | 62.9 | 63.2 | 62.35 | 457,634 |
| November 27, 2025 | 62.5 | 62.45 | 62.45 | 63.1 | 62 | 452,888 |
| November 26, 2025 | 63.15 | 63.1 | 63.1 | 63.9 | 62.4 | 1.11M |
| November 25, 2025 | 62 | 62.85 | 62.85 | 62.9 | 61.95 | 1.43M |
| November 24, 2025 | 59.85 | 61.55 | 61.55 | 61.55 | 59.8 | 773,870 |
| November 21, 2025 | 61.4 | 59.6 | 59.6 | 61.4 | 59.5 | 907,471 |
| November 20, 2025 | 61.05 | 61.4 | 61.4 | 61.65 | 60.9 | 633,483 |
| November 19, 2025 | 61.5 | 61.05 | 61.05 | 61.5 | 60.75 | 643,130 |
| November 18, 2025 | 60.8 | 61.1 | 61.1 | 61.7 | 60.6 | 951,131 |
| November 17, 2025 | 59 | 60.8 | 60.8 | 60.8 | 58.5 | 1.45M |
| November 14, 2025 | 62.9 | 58.8 | 58.8 | 63.1 | 58 | 5.8M |
| November 13, 2025 | 66.75 | 66.9 | 66.9 | 67.9 | 66.3 | 539,611 |
| November 12, 2025 | 65.85 | 67.2 | 67.2 | 67.2 | 65.25 | 739,480 |
| November 11, 2025 | 65 | 66 | 66 | 66.75 | 64.75 | 766,320 |
| November 10, 2025 | 63.75 | 64.75 | 64.75 | 65 | 63.4 | 772,343 |
| November 07, 2025 | 64.4 | 64.1 | 64.1 | 64.45 | 63.25 | 258,468 |
| November 06, 2025 | 64 | 64.4 | 64.4 | 64.4 | 63.1 | 344,714 |
| November 05, 2025 | 63 | 63.75 | 63.75 | 63.75 | 62.2 | 359,051 |
| November 04, 2025 | 63.65 | 63.05 | 63.05 | 64 | 62.55 | 314,027 |
| November 03, 2025 | 63.45 | 63.45 | 63.45 | 65.85 | 62.8 | 432,439 |
| October 31, 2025 | 65.1 | 63.45 | 63.45 | 65.1 | 62.9 | 441,173 |
| October 30, 2025 | 64.2 | 64.9 | 64.9 | 65.25 | 64.2 | 687,067 |
| October 28, 2025 | 64 | 64.2 | 64.2 | 64.7 | 63.65 | 600,745 |
| October 27, 2025 | 62.05 | 64 | 64 | 64.05 | 62.05 | 849,617 |
| October 26, 2025 | 62.05 | 64 | 64 | 64.05 | 62.05 | 849,617 |
| October 24, 2025 | 60.9 | 62.15 | 62.15 | 62.25 | 60.6 | 642,589 |
| October 23, 2025 | 61.55 | 60.6 | 60.6 | 61.55 | 59.75 | 486,928 |
| October 22, 2025 | 60.2 | 60.35 | 60.35 | 61 | 60.1 | 1.52M |
| October 21, 2025 | 60.4 | 60.7 | 60.7 | 61.1 | 60.2 | 430,600 |
| October 20, 2025 | 59.25 | 60.45 | 60.45 | 60.8 | 59.25 | 673,000 |
| October 17, 2025 | 61.2 | 59.1 | 59.1 | 61.25 | 58.8 | 1.24M |
| October 16, 2025 | 60.6 | 61.2 | 61.2 | 61.9 | 60.6 | 420,900 |
| October 15, 2025 | 59.8 | 60.55 | 60.55 | 60.95 | 59 | 473,715 |
| October 14, 2025 | 60.2 | 59.55 | 59.55 | 60.7 | 59.2 | 821,104 |
| October 13, 2025 | 60.4 | 59.8 | 59.8 | 60.4 | 58.8 | 1.32M |
| October 10, 2025 | 63 | 61.4 | 61.4 | 63.5 | 61.15 | 704,200 |
| October 09, 2025 | 63.15 | 63.7 | 63.7 | 63.8 | 62.55 | 723,963 |
| October 08, 2025 | 62.5 | 63.15 | 63.15 | 63.15 | 61.45 | 397,101 |
| October 06, 2025 | 63.2 | 62.35 | 62.35 | 63.2 | 62.15 | 650,600 |
| October 03, 2025 | 63.25 | 63.25 | 63.25 | 63.5 | 62.75 | 381,118 |
| October 02, 2025 | 62.7 | 63.25 | 63.25 | 63.5 | 62.1 | 503,964 |
| September 30, 2025 | 62.4 | 62.7 | 62.7 | 63.35 | 61.85 | 329,286 |
| September 29, 2025 | 62.5 | 62.4 | 62.4 | 63.4 | 61.85 | 324,200 |
| 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 |
