587.00
-5(-0.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 594 | 587 | 587 | 596 | 587 | 17.59M |
| August 15, 2025 | 587 | 592 | 592 | 596.5 | 584.5 | 22.18M |
| August 14, 2025 | 600 | 590 | 590 | 600 | 589 | 36.34M |
| August 13, 2025 | 568 | 586 | 586 | 586 | 566 | 37.6M |
| August 12, 2025 | 557.5 | 559.5 | 559.5 | 564.5 | 556 | 13.83M |
| August 11, 2025 | 561 | 561 | 561 | 562.5 | 553.5 | 11.79M |
| August 08, 2025 | 567 | 561 | 561 | 568.5 | 557.5 | 13.31M |
| August 07, 2025 | 571 | 567 | 567 | 572 | 560.5 | 16.95M |
| August 06, 2025 | 560 | 568.5 | 568.5 | 570 | 558 | 20.74M |
| August 05, 2025 | 554.5 | 559 | 559 | 559 | 549 | 17.35M |
| August 04, 2025 | 536 | 550 | 550 | 551.5 | 533 | 17.34M |
| August 01, 2025 | 551.5 | 535 | 535 | 554.5 | 533.5 | 21.21M |
| July 31, 2025 | 547 | 550 | 550 | 559 | 545 | 20.45M |
| July 30, 2025 | 550 | 549 | 549 | 556 | 542.5 | 19.36M |
| July 29, 2025 | 551.5 | 555 | 555 | 556.5 | 546 | 16.85M |
| July 28, 2025 | 550.5 | 555.5 | 555.5 | 558 | 546.5 | 14.66M |
| July 25, 2025 | 552 | 550.5 | 550.5 | 555 | 546 | 19.9M |
| July 24, 2025 | 553.5 | 557 | 557 | 560 | 548 | 24.18M |
| July 23, 2025 | 530 | 552 | 552 | 552 | 527 | 46.75M |
| July 22, 2025 | 521.5 | 526 | 526 | 526 | 519 | 17.6M |
| July 21, 2025 | 522.5 | 521.5 | 521.5 | 522.5 | 514.5 | 13.27M |
| July 18, 2025 | 525 | 519 | 519 | 525 | 516.5 | 13.78M |
| July 17, 2025 | 519.5 | 517 | 517 | 519.5 | 511 | 13.74M |
| July 16, 2025 | 520 | 516.5 | 516.5 | 526 | 516 | 23.26M |
| July 15, 2025 | 502.5 | 517.5 | 517.5 | 518 | 500 | 27.45M |
| July 14, 2025 | 497 | 500 | 500 | 501.5 | 496 | 11.7M |
| July 11, 2025 | 497 | 496.6 | 496.6 | 505 | 496.6 | 19.23M |
| July 10, 2025 | 497.6 | 496.6 | 496.6 | 499.6 | 494.2 | 14.03M |
| July 09, 2025 | 504 | 497.6 | 497.6 | 504 | 495 | 17.82M |
| July 08, 2025 | 505 | 504.5 | 504.5 | 505 | 500 | 13.17M |
| July 07, 2025 | 495.2 | 502 | 502 | 502 | 494 | 11.63M |
| July 04, 2025 | 493 | 496.8 | 496.8 | 501.5 | 493 | 14.66M |
| July 03, 2025 | 500 | 501 | 501 | 503.5 | 493.8 | 18.96M |
| July 02, 2025 | 508 | 501.5 | 501.5 | 508.5 | 500 | 18.2M |
| June 30, 2025 | 509 | 503 | 503 | 511.5 | 503 | 18.46M |
| June 27, 2025 | 512 | 513 | 513 | 514.5 | 510 | 15.19M |
| June 26, 2025 | 512 | 513 | 513 | 513 | 507.5 | 15M |
| June 25, 2025 | 512 | 512.5 | 512.5 | 515 | 508 | 17.59M |
| June 24, 2025 | 508 | 509.5 | 509.5 | 511 | 504 | 17.77M |
| June 23, 2025 | 498.2 | 504 | 504 | 504 | 494.6 | 14.25M |
| June 20, 2025 | 504.5 | 505.5 | 505.5 | 505.5 | 496 | 20.62M |
| June 19, 2025 | 503 | 498 | 498 | 506 | 496 | 19.39M |
| June 18, 2025 | 510 | 508 | 508 | 511 | 503.5 | 15.19M |
| June 17, 2025 | 514 | 513.5 | 513.5 | 514 | 506.5 | 11.53M |
| June 16, 2025 | 507 | 509.5 | 509.5 | 512 | 504.5 | 13.78M |
| June 13, 2025 | 510.5 | 510 | 510 | 515.5 | 506 | 19.09M |
| June 12, 2025 | 518 | 510 | 510 | 518 | 508 | 13.37M |
| June 11, 2025 | 517 | 518 | 518 | 518 | 514.5 | 14.79M |
| June 10, 2025 | 519.5 | 513.5 | 513.5 | 520 | 508.5 | 17.04M |
| June 09, 2025 | 520 | 518 | 518 | 521 | 512.5 | 18.48M |
| June 06, 2025 | 515.5 | 515 | 515 | 516.5 | 511 | 13.14M |
| June 05, 2025 | 517.5 | 515 | 515 | 517.5 | 509 | 19.33M |
| June 04, 2025 | 510 | 512 | 512 | 513 | 507 | 18.38M |
| June 03, 2025 | 504 | 505 | 505 | 505.5 | 501 | 14.61M |
| June 02, 2025 | 493 | 498.4 | 498.4 | 499.2 | 489.6 | 13.09M |
| May 30, 2025 | 506 | 498.2 | 498.2 | 506.5 | 496 | 28.28M |
| May 29, 2025 | 508 | 510.5 | 510.5 | 512 | 503.5 | 19.37M |
| May 28, 2025 | 513 | 506 | 506 | 515 | 502.5 | 16.81M |
| May 27, 2025 | 508.5 | 512 | 512 | 514.5 | 507 | 15M |
| May 26, 2025 | 515 | 510 | 510 | 517 | 508 | 17.29M |