70.10
-1.65(-2.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 57.05 | 58.8 | 58.8 | 59.25 | 57.05 | 1.73M |
| July 03, 2025 | 57.25 | 57.5 | 57.5 | 58.4 | 57.25 | 781,974 |
| July 02, 2025 | 55.3 | 57.25 | 57.25 | 58.15 | 55.3 | 940,040 |
| June 30, 2025 | 57.95 | 57.55 | 57.55 | 59 | 57.3 | 1.37M |
| June 27, 2025 | 56.05 | 57.85 | 57.85 | 58.3 | 55.8 | 1.65M |
| June 26, 2025 | 57.8 | 56.05 | 56.05 | 58.95 | 55.5 | 1.91M |
| June 25, 2025 | 55.3 | 56.35 | 56.35 | 56.7 | 55.15 | 2.27M |
| June 24, 2025 | 55.3 | 55.5 | 55.5 | 55.8 | 54.65 | 1.58M |
| June 23, 2025 | 52.95 | 54.85 | 54.85 | 55.25 | 52.55 | 1.16M |
| June 20, 2025 | 52.35 | 53.05 | 53.05 | 53.2 | 52.25 | 1.08M |
| June 19, 2025 | 53.1 | 52.35 | 52.35 | 53.2 | 51.4 | 1.4M |
| June 18, 2025 | 54.2 | 53.05 | 53.05 | 54.6 | 52.85 | 873,200 |
| June 17, 2025 | 55.15 | 54.2 | 54.2 | 55.2 | 53.9 | 2.52M |
| June 16, 2025 | 54.35 | 54.55 | 54.55 | 55.25 | 53.75 | 1.61M |
| June 13, 2025 | 54.35 | 54.35 | 54.35 | 55.65 | 53.6 | 2.21M |
| June 12, 2025 | 55.15 | 54.35 | 54.35 | 55.7 | 53.65 | 2.13M |
| June 11, 2025 | 57 | 55.7 | 55.7 | 57.7 | 55.5 | 2.39M |
| June 10, 2025 | 57.1 | 57.4 | 57.4 | 57.4 | 56.05 | 1.82M |
| June 09, 2025 | 55.25 | 57 | 57 | 57.1 | 54.7 | 2.86M |
| June 06, 2025 | 55.6 | 55.25 | 55.25 | 55.6 | 53.9 | 6.41M |
| June 05, 2025 | 54.85 | 55.6 | 55.6 | 55.8 | 54.75 | 2.75M |
| June 04, 2025 | 54.8 | 54.35 | 54.35 | 55.7 | 53.65 | 2.58M |
| June 03, 2025 | 54 | 54.45 | 54.45 | 55.55 | 53.65 | 1.93M |
| June 02, 2025 | 52 | 53.55 | 53.55 | 53.55 | 51.8 | 1.37M |
| May 30, 2025 | 53.8 | 52.9 | 52.9 | 53.8 | 52.3 | 1.28M |
| May 29, 2025 | 53.4 | 53.85 | 53.85 | 53.85 | 52.65 | 1.08M |
| May 28, 2025 | 52.35 | 52.95 | 52.95 | 53 | 51.7 | 1.19M |
| May 27, 2025 | 53.05 | 52.35 | 52.35 | 54.05 | 52.1 | 1.26M |
| May 26, 2025 | 52 | 53.05 | 53.05 | 53.7 | 52 | 1.12M |