41.80
+0.3(+0.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40.94 | 41.5 | 41.5 | 41.5 | 40.9 | 9.74M |
| September 04, 2025 | 41.34 | 40.94 | 40.94 | 41.4 | 40.74 | 8M |
| September 03, 2025 | 41.5 | 41.1 | 41.1 | 41.72 | 40.98 | 7.74M |
| September 02, 2025 | 41.62 | 41.28 | 41.28 | 41.66 | 41.12 | 5.44M |
| September 01, 2025 | 41.44 | 41.62 | 41.62 | 41.82 | 41.44 | 3.3M |
| August 29, 2025 | 41.6 | 41.44 | 41.44 | 41.8 | 41.44 | 4.47M |
| August 28, 2025 | 41.24 | 41.56 | 41.56 | 41.74 | 41.06 | 5.6M |
| August 27, 2025 | 41.78 | 41.26 | 41.26 | 41.9 | 41.06 | 9.46M |
| August 26, 2025 | 42.48 | 41.72 | 41.72 | 42.48 | 41.72 | 10M |
| August 25, 2025 | 42.7 | 42.44 | 42.44 | 42.8 | 42.34 | 6.63M |
| August 22, 2025 | 42.4 | 42.28 | 42.28 | 42.56 | 42.08 | 7.33M |
| August 21, 2025 | 41.9 | 42.06 | 42.06 | 42.38 | 41.84 | 4.87M |
| August 20, 2025 | 41.32 | 41.88 | 41.88 | 42.08 | 41.14 | 8.52M |
| August 19, 2025 | 41.14 | 41.44 | 41.44 | 41.52 | 40.9 | 13.04M |
| August 18, 2025 | 42.06 | 41.18 | 41.18 | 42.2 | 41.14 | 17.2M |
| August 15, 2025 | 42.5 | 42.12 | 42.12 | 42.74 | 42.1 | 16.59M |
| August 14, 2025 | 44.8 | 42.78 | 42.78 | 44.96 | 42.38 | 23.63M |
| August 13, 2025 | 44.16 | 44.6 | 44.6 | 44.66 | 44.04 | 9.65M |
| August 12, 2025 | 44.26 | 43.92 | 43.92 | 44.36 | 43.7 | 7.21M |
| August 11, 2025 | 44.28 | 44.26 | 44.26 | 44.56 | 43.86 | 4.03M |
| August 08, 2025 | 44.18 | 43.98 | 43.98 | 44.18 | 43.8 | 4.55M |
| August 07, 2025 | 43.7 | 44.18 | 44.18 | 44.44 | 43.7 | 7.48M |
| August 06, 2025 | 43.6 | 43.7 | 43.7 | 43.88 | 43.5 | 5.65M |
| August 05, 2025 | 43.18 | 43.6 | 43.6 | 43.8 | 43.18 | 6.75M |
| August 04, 2025 | 43 | 43.32 | 43.32 | 43.48 | 42.64 | 6.46M |
| August 01, 2025 | 43.9 | 42.9 | 42.9 | 43.9 | 42.9 | 10.86M |
| July 31, 2025 | 44.25 | 43.9 | 43.9 | 44.45 | 43.8 | 7.22M |
| July 30, 2025 | 44.6 | 44.4 | 44.4 | 45.05 | 44.35 | 5.65M |
| July 29, 2025 | 44.4 | 44.5 | 44.5 | 44.8 | 44.1 | 5.98M |
| July 28, 2025 | 43.7 | 44.4 | 44.4 | 44.7 | 43.7 | 7.25M |
| July 25, 2025 | 43.65 | 43.65 | 43.65 | 44.1 | 43.35 | 7.05M |
| July 24, 2025 | 43 | 43.65 | 43.65 | 43.8 | 42.95 | 8.41M |
| July 23, 2025 | 43.15 | 43.15 | 43.15 | 43.55 | 42.9 | 7.11M |
| July 22, 2025 | 42.6 | 43.35 | 43.35 | 43.65 | 42.6 | 11.25M |
| July 21, 2025 | 42.35 | 42.55 | 42.55 | 42.75 | 42.2 | 6.44M |
| July 18, 2025 | 42.15 | 42.3 | 42.3 | 42.45 | 41.9 | 6.18M |
| July 17, 2025 | 42.2 | 42.25 | 42.25 | 42.35 | 41.9 | 6.7M |
| July 16, 2025 | 42.35 | 42.1 | 42.1 | 42.55 | 42.05 | 8.11M |
| July 15, 2025 | 42.4 | 42.5 | 42.5 | 42.55 | 42.1 | 7.62M |
| July 14, 2025 | 42.55 | 42.2 | 42.2 | 42.6 | 42 | 6.15M |
| July 11, 2025 | 42.2 | 42.15 | 42.15 | 42.65 | 42.15 | 7.36M |
| July 10, 2025 | 42.5 | 42.4 | 42.4 | 42.75 | 42.25 | 5.14M |
| July 09, 2025 | 42.25 | 42.5 | 42.5 | 42.7 | 41.6 | 10.7M |
| July 08, 2025 | 42.6 | 42.4 | 42.4 | 42.8 | 42.2 | 7.39M |
| July 07, 2025 | 42.65 | 42.6 | 42.6 | 42.85 | 42.4 | 5.41M |
| July 04, 2025 | 42.7 | 42.85 | 42.85 | 42.9 | 42.25 | 7.82M |
| July 03, 2025 | 42.35 | 43.1 | 43.1 | 43.2 | 42.05 | 10.14M |
| July 02, 2025 | 42.35 | 42.2 | 42.2 | 42.45 | 41.8 | 12.69M |
| June 30, 2025 | 42.3 | 41.9 | 41.9 | 42.6 | 41.7 | 9.78M |
| June 27, 2025 | 42.8 | 42.5 | 42.5 | 42.9 | 42.15 | 7.44M |
| June 26, 2025 | 43.3 | 42.55 | 42.55 | 43.4 | 41.95 | 12.58M |
| June 25, 2025 | 42.9 | 43.65 | 43.65 | 43.85 | 42.8 | 14.12M |
| June 24, 2025 | 42.65 | 42.9 | 42.9 | 43 | 42.5 | 9.36M |
| June 23, 2025 | 41.55 | 42.8 | 42.8 | 42.9 | 41.3 | 12.1M |
| June 20, 2025 | 41.2 | 41.55 | 41.55 | 41.95 | 41.15 | 9.71M |
| June 19, 2025 | 41.15 | 41.05 | 41.05 | 41.5 | 40.8 | 9.06M |
| June 18, 2025 | 41.1 | 41.15 | 41.15 | 41.65 | 40.5 | 14.89M |
| June 17, 2025 | 42.25 | 42.2 | 40.83 | 42.3 | 41.7 | 9.3M |
| June 16, 2025 | 42 | 42.05 | 40.68 | 42.2 | 41.9 | 6.21M |
| June 13, 2025 | 42 | 42.05 | 40.68 | 42.55 | 41.9 | 7.9M |
