439.60
+0.2(+0.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 414.2 | 413.8 | 413.8 | 418 | 407.8 | 4.96M |
| July 03, 2025 | 423 | 417.2 | 417.2 | 425 | 412.8 | 4.81M |
| July 02, 2025 | 422.8 | 423.2 | 423.2 | 426.4 | 420.6 | 4.58M |
| June 30, 2025 | 422.8 | 418.8 | 418.8 | 424 | 418.6 | 3.49M |
| June 27, 2025 | 424.8 | 421.2 | 421.2 | 426.8 | 419.8 | 6.51M |
| June 26, 2025 | 420.8 | 420 | 420 | 424.8 | 416 | 4.97M |
| June 25, 2025 | 417.4 | 422 | 422 | 422.6 | 412.2 | 8.66M |
| June 24, 2025 | 402 | 414.8 | 414.8 | 415.6 | 401.6 | 10.03M |
| June 23, 2025 | 389.4 | 399 | 399 | 399.4 | 386.2 | 6.01M |
| June 20, 2025 | 389.6 | 392.6 | 392.6 | 396.6 | 389.4 | 6.5M |
| June 19, 2025 | 400 | 389.8 | 389.8 | 402.6 | 389.2 | 11.88M |
| June 18, 2025 | 407.6 | 404 | 404 | 409.8 | 401.2 | 7.19M |
| June 17, 2025 | 419.6 | 413.4 | 413.4 | 420 | 411.2 | 5.46M |
| June 16, 2025 | 409 | 419.6 | 419.6 | 421.2 | 409 | 5.47M |
| June 13, 2025 | 410 | 413.6 | 413.6 | 417.4 | 408.2 | 7.11M |
| June 12, 2025 | 417.2 | 411.4 | 411.4 | 418.8 | 410.2 | 8M |
| June 11, 2025 | 415.8 | 420.4 | 420.4 | 422.4 | 415.4 | 6.78M |
| June 10, 2025 | 415 | 414.8 | 414.8 | 419.8 | 409.8 | 5.73M |
| June 09, 2025 | 404 | 415.8 | 415.8 | 416.2 | 404 | 9.48M |
| June 06, 2025 | 406 | 402.4 | 402.4 | 408.8 | 400.8 | 4.33M |
| June 05, 2025 | 405 | 405.2 | 405.2 | 409.2 | 399.6 | 7.56M |
| June 04, 2025 | 395 | 403 | 403 | 403.6 | 394.2 | 6.39M |
| June 03, 2025 | 396 | 395.4 | 395.4 | 398.4 | 391.6 | 4.48M |
| June 02, 2025 | 391.8 | 395.4 | 395.4 | 395.6 | 384 | 6.42M |
| May 30, 2025 | 398.2 | 395.8 | 395.8 | 399.4 | 393 | 6.08M |
| May 29, 2025 | 392 | 400.4 | 400.4 | 401 | 391.8 | 11.5M |
| May 28, 2025 | 397 | 391 | 391 | 399.4 | 387.8 | 7.26M |
| May 27, 2025 | 388.8 | 398.2 | 398.2 | 399.6 | 387.6 | 10.09M |
| May 26, 2025 | 392 | 387.2 | 387.2 | 398.6 | 385.6 | 8.35M |