78.85
-2.6(-3.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 80.2 | 78.85 | 78.85 | 81.45 | 78.4 | 2.46M |
| September 25, 2025 | 85.6 | 81.45 | 81.45 | 85.8 | 80.2 | 3.98M |
| September 24, 2025 | 77.55 | 83.9 | 83.9 | 85.9 | 77.45 | 6.71M |
| September 23, 2025 | 79.6 | 79 | 79 | 80.95 | 78.45 | 3.17M |
| September 22, 2025 | 77.4 | 79.25 | 79.25 | 79.4 | 76.15 | 2.35M |
| September 19, 2025 | 77.5 | 77.45 | 77.45 | 79.75 | 75.8 | 3.25M |
| September 18, 2025 | 71.25 | 76.45 | 76.45 | 80.25 | 71.05 | 7.29M |
| September 17, 2025 | 71.65 | 71.25 | 71.25 | 71.8 | 70.15 | 2.49M |
| September 16, 2025 | 71 | 71.7 | 71.7 | 72 | 70 | 2.06M |
| September 15, 2025 | 71 | 70.25 | 70.25 | 71.45 | 69.55 | 1.64M |
| September 12, 2025 | 71.55 | 70.95 | 70.95 | 72.6 | 70.2 | 2.01M |
| September 11, 2025 | 68.75 | 71 | 71 | 71.6 | 67.8 | 2.18M |
| September 10, 2025 | 69.45 | 68.85 | 68.85 | 69.5 | 68.3 | 1.09M |
| September 09, 2025 | 68.7 | 68.5 | 68.5 | 69.5 | 67.45 | 1.6M |
| September 08, 2025 | 67.05 | 68.3 | 68.3 | 68.75 | 66.5 | 2.43M |
| September 05, 2025 | 67.1 | 67.95 | 67.95 | 68.1 | 66.65 | 3.08M |
| September 04, 2025 | 67.45 | 67.05 | 67.05 | 68.9 | 66.6 | 1.45M |
| September 03, 2025 | 68.3 | 67.5 | 67.5 | 70 | 67.35 | 1.16M |
| September 02, 2025 | 71 | 68.05 | 68.05 | 71.1 | 67.7 | 1.94M |
| September 01, 2025 | 71 | 71 | 71 | 72.45 | 70.3 | 1.48M |
| August 29, 2025 | 70.55 | 70.5 | 70.5 | 71.4 | 69.95 | 1.98M |
| August 28, 2025 | 69 | 72.7 | 72.7 | 73.15 | 68.8 | 2.9M |
| August 27, 2025 | 73 | 70 | 70 | 73.25 | 69.4 | 2.62M |
| August 26, 2025 | 74.25 | 72.7 | 72.7 | 74.5 | 71.2 | 3.11M |
| August 25, 2025 | 71.15 | 75 | 75 | 75 | 70.9 | 4.76M |
| August 22, 2025 | 66.6 | 69.7 | 69.7 | 70 | 66 | 2.71M |
| August 21, 2025 | 66.5 | 66.05 | 66.05 | 67.05 | 65.5 | 1.34M |
| August 20, 2025 | 66 | 66.55 | 66.55 | 67.2 | 65.8 | 1.73M |
| August 19, 2025 | 70.1 | 66.7 | 66.7 | 70.75 | 66.15 | 2.57M |
| August 18, 2025 | 72 | 70.1 | 70.1 | 72.5 | 70 | 1.69M |
| August 15, 2025 | 69 | 71.75 | 71.75 | 71.95 | 68.8 | 1.52M |
| August 14, 2025 | 71.8 | 69.9 | 69.9 | 71.8 | 69.4 | 2.18M |
| August 13, 2025 | 70.7 | 71.8 | 71.8 | 71.9 | 70.55 | 1.67M |
| August 12, 2025 | 70.2 | 70.35 | 70.35 | 71.7 | 70.05 | 2.53M |
| August 11, 2025 | 68.75 | 70.2 | 70.2 | 70.45 | 68.65 | 1.94M |
| August 08, 2025 | 69.65 | 69 | 68.74 | 69.8 | 67.9 | 1.54M |
| August 07, 2025 | 68.45 | 69.45 | 69.45 | 69.85 | 67.55 | 2.56M |
| August 06, 2025 | 67.75 | 67.65 | 67.65 | 68.1 | 66.9 | 1.35M |
| August 05, 2025 | 67.8 | 67.6 | 67.6 | 68.45 | 67 | 1.6M |
| August 04, 2025 | 65.1 | 67.55 | 67.55 | 67.8 | 64.95 | 1.41M |
| August 01, 2025 | 65.8 | 65.2 | 65.2 | 67.05 | 65.2 | 1.31M |
| July 31, 2025 | 66.85 | 66.9 | 66.9 | 69.15 | 66.6 | 2.06M |
| July 30, 2025 | 69.35 | 66.85 | 66.85 | 69.45 | 66.5 | 2.29M |
| July 29, 2025 | 68.95 | 69.35 | 69.35 | 69.75 | 68.05 | 1.96M |
| July 28, 2025 | 71 | 68.85 | 68.85 | 71 | 67.9 | 2.35M |
| July 25, 2025 | 70.3 | 70.6 | 70.6 | 71.35 | 68.1 | 4.52M |
| July 24, 2025 | 66 | 70.2 | 70.2 | 71.6 | 65.5 | 9.45M |
| July 23, 2025 | 61.8 | 63.2 | 63.2 | 64.8 | 59.6 | 4.65M |
| July 22, 2025 | 63.2 | 61.2 | 61.2 | 63.2 | 61.05 | 1.8M |
| July 21, 2025 | 62.25 | 63.2 | 63.2 | 63.45 | 61.6 | 1.44M |
| July 18, 2025 | 62.9 | 62.25 | 62.25 | 63.5 | 61.6 | 1.23M |
| July 17, 2025 | 60.8 | 62.6 | 62.6 | 62.7 | 60.8 | 1.3M |
| July 16, 2025 | 61.85 | 61.3 | 61.3 | 62.25 | 61.2 | 1.13M |
| July 15, 2025 | 61.2 | 61.9 | 61.9 | 62.35 | 59.8 | 2.02M |
| July 14, 2025 | 60.35 | 60.6 | 60.6 | 61.95 | 60.35 | 1.68M |
| July 11, 2025 | 59.2 | 60.35 | 60.35 | 61.15 | 58.85 | 2.13M |
| July 10, 2025 | 58.7 | 58.75 | 58.75 | 60.7 | 58.55 | 1.52M |
| July 09, 2025 | 59.1 | 58.7 | 58.7 | 59.2 | 58.2 | 811,738 |
| July 08, 2025 | 58 | 59.1 | 59.1 | 59.95 | 58 | 1.46M |
| July 07, 2025 | 58 | 58 | 58 | 59.2 | 57.6 | 1.32M |