430.20
-5.4(-1.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 433.2 | 430 | 430 | 435.4 | 428.8 | 5.05M |
| September 25, 2025 | 436.8 | 435.6 | 435.6 | 438.2 | 434 | 5.13M |
| September 24, 2025 | 435.4 | 438.2 | 438.2 | 439.4 | 433.4 | 5.16M |
| September 23, 2025 | 447 | 437.4 | 437.4 | 447 | 434 | 5.24M |
| September 22, 2025 | 445 | 442.6 | 442.6 | 446 | 440.2 | 4.19M |
| September 19, 2025 | 447.8 | 443.8 | 443.8 | 448 | 441 | 4.62M |
| September 18, 2025 | 455.2 | 444 | 444 | 457.2 | 441.8 | 7.96M |
| September 17, 2025 | 453 | 458 | 458 | 459 | 450.2 | 5.92M |
| September 16, 2025 | 451 | 451.8 | 451.8 | 454.6 | 449 | 3.93M |
| September 15, 2025 | 445 | 449.4 | 449.4 | 451.4 | 444.8 | 3.08M |
| September 12, 2025 | 450 | 448.4 | 448.4 | 452.4 | 446 | 4.21M |
| September 11, 2025 | 441 | 444 | 444 | 445.8 | 439.4 | 3.45M |
| September 10, 2025 | 443 | 444.6 | 444.6 | 448.8 | 441.8 | 5.39M |
| September 09, 2025 | 439 | 438.6 | 438.6 | 443.4 | 436.8 | 6.59M |
| September 08, 2025 | 437 | 436.2 | 436.2 | 437.6 | 432 | 3.93M |
| September 05, 2025 | 434 | 435.6 | 435.6 | 437.6 | 431 | 4.94M |
| September 04, 2025 | 439 | 432.2 | 432.2 | 442.6 | 431.2 | 5.17M |
| September 03, 2025 | 445 | 437.6 | 437.6 | 448 | 434 | 6.32M |
| September 02, 2025 | 448 | 443.6 | 443.6 | 450 | 440.6 | 4.03M |
| September 01, 2025 | 454.6 | 454 | 448 | 456 | 451.8 | 3.91M |
| August 29, 2025 | 453 | 451 | 451 | 454.6 | 450 | 3.75M |
| August 28, 2025 | 446 | 449.8 | 449.8 | 450.8 | 442 | 5.6M |
| August 27, 2025 | 457.8 | 448 | 448 | 458.6 | 446.2 | 6.74M |
| August 26, 2025 | 460 | 455.4 | 455.4 | 462.2 | 455.4 | 5.04M |
| August 25, 2025 | 454 | 462.8 | 462.8 | 466 | 453.6 | 11.68M |
| August 22, 2025 | 443.4 | 448 | 448 | 449 | 443.4 | 5.35M |
| August 21, 2025 | 445 | 442.2 | 442.2 | 447 | 439.4 | 5.95M |
| August 20, 2025 | 430 | 441.2 | 441.2 | 442.4 | 427.2 | 5.87M |
| August 19, 2025 | 440.6 | 433.8 | 433.8 | 443.2 | 432.6 | 4.9M |
| August 18, 2025 | 441 | 439.6 | 439.6 | 444 | 438.4 | 4.53M |
| August 15, 2025 | 435 | 439.4 | 439.4 | 441.4 | 433.2 | 5.38M |
| August 14, 2025 | 447.8 | 439.2 | 439.2 | 447.8 | 436.6 | 4.99M |
| August 13, 2025 | 433.2 | 439.8 | 439.8 | 440.4 | 432.8 | 6.2M |
| August 12, 2025 | 429.6 | 430 | 430 | 430.6 | 426.4 | 3.12M |
| August 11, 2025 | 431.8 | 430.6 | 430.6 | 431.8 | 426.8 | 2.39M |
| August 08, 2025 | 430 | 427.4 | 427.4 | 430.2 | 426 | 2.48M |
| August 07, 2025 | 428.4 | 431.6 | 431.6 | 434.2 | 428.2 | 3.83M |
| August 06, 2025 | 424.4 | 428.4 | 428.4 | 429.2 | 424 | 4.14M |
| August 05, 2025 | 424 | 423.4 | 423.4 | 425.8 | 421.6 | 4.34M |
| August 04, 2025 | 416 | 421 | 421 | 421.4 | 412 | 5.84M |
| August 01, 2025 | 426.2 | 417 | 417 | 428.2 | 416.4 | 9.96M |
| July 31, 2025 | 428.2 | 427 | 427 | 435.2 | 426 | 7.1M |
| July 30, 2025 | 440.8 | 433.2 | 433.2 | 440.8 | 430.2 | 7.71M |
| July 29, 2025 | 443.6 | 440.8 | 440.8 | 444.6 | 436.8 | 9M |
| July 28, 2025 | 439 | 449.4 | 449.4 | 452 | 435.8 | 7.49M |
| July 25, 2025 | 447 | 435.8 | 435.8 | 447.6 | 434 | 8.53M |
| July 24, 2025 | 439.8 | 448.2 | 448.2 | 452 | 437.4 | 10.27M |
| July 23, 2025 | 436 | 439.8 | 439.8 | 441 | 431.2 | 7.81M |
| July 22, 2025 | 431.8 | 432.6 | 432.6 | 434.6 | 430.8 | 3.71M |
| July 21, 2025 | 429.6 | 431.2 | 431.2 | 431.6 | 427.2 | 3.49M |
| July 18, 2025 | 429 | 430 | 430 | 431 | 425.2 | 4.17M |
| July 17, 2025 | 425.4 | 427 | 427 | 428.6 | 424.8 | 2.57M |
| July 16, 2025 | 427.4 | 424.4 | 424.4 | 429.6 | 422.6 | 3.92M |
| July 15, 2025 | 426.6 | 427.4 | 427.4 | 429.6 | 421 | 5.3M |
| July 14, 2025 | 425 | 423.6 | 423.6 | 428.2 | 420.4 | 4.18M |
| July 11, 2025 | 414.8 | 425.6 | 425.6 | 432.2 | 414.8 | 14.31M |
| July 10, 2025 | 408 | 413.4 | 413.4 | 415.6 | 408 | 3.1M |
| July 09, 2025 | 416.4 | 411.6 | 411.6 | 418 | 408.2 | 4.9M |
| July 08, 2025 | 409 | 417.4 | 417.4 | 417.6 | 407 | 4.22M |
| July 07, 2025 | 412.4 | 408.2 | 408.2 | 412.4 | 405.4 | 5.12M |