143.00
-1.8(-1.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 145.9 | 143 | 143 | 146.2 | 143 | 815,378 |
| August 15, 2025 | 147 | 144.8 | 144.8 | 148.8 | 144.5 | 1.06M |
| August 14, 2025 | 146 | 147.5 | 147.5 | 148.2 | 146 | 1.52M |
| August 13, 2025 | 145.4 | 145.2 | 145.2 | 146.7 | 143.9 | 928,746 |
| August 12, 2025 | 140.4 | 144.8 | 144.8 | 145 | 140.4 | 798,660 |
| August 11, 2025 | 143.5 | 140.4 | 140.4 | 144.1 | 140 | 732,047 |
| August 08, 2025 | 142 | 143.5 | 143.5 | 145 | 142 | 999,361 |
| August 07, 2025 | 140.7 | 142 | 142 | 142.5 | 140.2 | 509,894 |
| August 06, 2025 | 139.2 | 139.9 | 139.9 | 140.9 | 139 | 644,831 |
| August 05, 2025 | 139.1 | 138.4 | 138.4 | 139.6 | 137.5 | 565,187 |
| August 04, 2025 | 140 | 139.1 | 139.1 | 140 | 136.8 | 835,867 |
| August 01, 2025 | 141.5 | 140.2 | 140.2 | 142.3 | 139.4 | 430,732 |
| July 31, 2025 | 142.5 | 141.5 | 141.5 | 143.8 | 140.6 | 823,672 |
| July 30, 2025 | 143 | 143.7 | 143.7 | 146.9 | 142 | 766,473 |
| July 29, 2025 | 144.7 | 143.3 | 143.3 | 145.4 | 142.4 | 704,891 |
| July 28, 2025 | 147.7 | 144.8 | 144.8 | 147.7 | 143.2 | 944,359 |
| July 25, 2025 | 144.5 | 146.6 | 146.6 | 148.8 | 142.9 | 1.17M |
| July 24, 2025 | 142.7 | 144.8 | 144.8 | 146.7 | 142.7 | 978,307 |
| July 23, 2025 | 140.9 | 142.6 | 142.6 | 143.1 | 140.7 | 950,126 |
| July 22, 2025 | 137.1 | 140.9 | 140.9 | 142.5 | 136.6 | 1.45M |
| July 21, 2025 | 135 | 137.1 | 137.1 | 137.4 | 134.3 | 960,015 |
| July 18, 2025 | 134.6 | 134.6 | 134.6 | 134.6 | 133.3 | 620,325 |
| July 17, 2025 | 136 | 133.5 | 133.5 | 136.1 | 133 | 1M |
| July 16, 2025 | 135.4 | 134.9 | 134.9 | 136.5 | 134.5 | 550,746 |
| July 15, 2025 | 134.4 | 134.4 | 134.4 | 135.6 | 132.9 | 624,739 |
| July 14, 2025 | 135.6 | 133.6 | 133.6 | 136 | 133.2 | 506,952 |
| July 11, 2025 | 133.7 | 134.6 | 134.6 | 136.3 | 133.7 | 832,312 |
| July 10, 2025 | 133.6 | 133.7 | 133.7 | 134.1 | 133.2 | 351,314 |
| July 09, 2025 | 132.9 | 133.6 | 133.6 | 134.1 | 132.1 | 482,510 |
| July 08, 2025 | 138 | 132.7 | 132.7 | 138.2 | 132.4 | 1.26M |
| July 07, 2025 | 136.7 | 137.2 | 137.2 | 137.5 | 135.2 | 610,081 |
| July 04, 2025 | 136.5 | 136.7 | 136.7 | 137.2 | 135.2 | 550,551 |
| July 03, 2025 | 136.4 | 136.5 | 136.5 | 139.2 | 136 | 1.35M |
| July 02, 2025 | 134.8 | 135.9 | 135.9 | 136.1 | 133.4 | 825,323 |
| June 30, 2025 | 134 | 133.4 | 133.4 | 134.6 | 132.2 | 847,926 |
| June 27, 2025 | 133.2 | 133.4 | 133.4 | 134 | 132.3 | 522,453 |
| June 26, 2025 | 133.3 | 133.1 | 133.1 | 134.7 | 132.8 | 658,765 |
| June 25, 2025 | 135.3 | 133.3 | 133.3 | 135.3 | 131.6 | 1.67M |
| June 24, 2025 | 137.1 | 135.3 | 135.3 | 137.1 | 133.5 | 1.31M |
| June 23, 2025 | 133 | 137.8 | 137.8 | 138.1 | 132.2 | 1.63M |
| June 20, 2025 | 130.6 | 133.4 | 133.4 | 133.4 | 129.6 | 1.77M |
| June 19, 2025 | 134.8 | 131 | 131 | 134.8 | 129.3 | 1.01M |
| June 18, 2025 | 135.9 | 134.8 | 134.8 | 136.6 | 133.3 | 819,822 |
| June 17, 2025 | 137.1 | 135.1 | 135.1 | 137.6 | 134.5 | 1.17M |
| June 16, 2025 | 137.1 | 137.1 | 137.1 | 137.5 | 134.2 | 1.78M |
| June 13, 2025 | 132 | 137 | 137 | 138 | 132 | 1.86M |
| June 12, 2025 | 134.2 | 131.5 | 131.5 | 134.7 | 131 | 1.74M |
| June 11, 2025 | 129.6 | 134.2 | 134.2 | 135.2 | 128.9 | 2.54M |
| June 10, 2025 | 130 | 129.8 | 129.8 | 130 | 126.1 | 1.66M |
| June 09, 2025 | 127.9 | 128.2 | 128.2 | 128.5 | 125.8 | 1.39M |
| June 06, 2025 | 129.4 | 127.7 | 127.7 | 130.2 | 126.2 | 3.36M |
| June 05, 2025 | 136.9 | 128.3 | 128.3 | 136.9 | 127.4 | 2.72M |
| June 04, 2025 | 136 | 136.4 | 136.4 | 136.4 | 134.5 | 1.13M |
| June 03, 2025 | 135.3 | 136 | 136 | 136.5 | 132.9 | 1.08M |
| June 02, 2025 | 135 | 134.6 | 134.6 | 136.7 | 130.6 | 1.55M |
| May 30, 2025 | 134.8 | 135.1 | 135.1 | 138.6 | 134.1 | 3.19M |
| May 29, 2025 | 145.9 | 144.8 | 134.45 | 146.9 | 144.2 | 2.06M |
| May 28, 2025 | 147 | 145.8 | 135.38 | 147 | 143.4 | 1.74M |
| May 27, 2025 | 146.1 | 145.7 | 135.28 | 147.7 | 144.1 | 1.46M |
| May 26, 2025 | 147 | 146.1 | 135.66 | 149.5 | 145.6 | 1.6M |