605.50
+13(+2.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 599.5 | 605.5 | 605.5 | 609 | 595.5 | 19.05M |
| September 04, 2025 | 605 | 592.5 | 592.5 | 605 | 591 | 18.02M |
| September 03, 2025 | 606.5 | 598.5 | 598.5 | 613 | 596 | 15.53M |
| September 02, 2025 | 605.5 | 600.5 | 600.5 | 608.5 | 599 | 14.81M |
| September 01, 2025 | 605 | 605 | 605 | 610 | 601.5 | 15.96M |
| August 29, 2025 | 595.5 | 596.5 | 596.5 | 605 | 594 | 18.24M |
| August 28, 2025 | 595 | 594 | 594 | 599 | 590 | 21.72M |
| August 27, 2025 | 613 | 599 | 599 | 614.5 | 595 | 21.26M |
| August 26, 2025 | 612 | 609.5 | 609.5 | 618 | 609.5 | 20.66M |
| August 25, 2025 | 608.5 | 614.5 | 614.5 | 621 | 608 | 25.69M |
| August 22, 2025 | 599 | 600 | 600 | 606.5 | 595.5 | 19.38M |
| August 21, 2025 | 590.5 | 593 | 593 | 597 | 589.5 | 14.29M |
| August 20, 2025 | 589 | 590.5 | 590.5 | 594.5 | 585.5 | 15.95M |
| August 19, 2025 | 588 | 592.5 | 592.5 | 597 | 583 | 16.36M |
| 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 |