58.15
-0.55(-0.94%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 56.8 | 58.7 | 58.7 | 60.2 | 56.3 | 158.51M |
| September 04, 2025 | 60.2 | 56 | 56 | 60.8 | 55.35 | 187.84M |
| September 03, 2025 | 61.85 | 60 | 60 | 62.1 | 59.35 | 81.43M |
| September 02, 2025 | 63.8 | 60.7 | 60.7 | 64.1 | 58.75 | 189.3M |
| September 01, 2025 | 64.75 | 63.65 | 63.65 | 65.65 | 60.55 | 188.9M |
| August 29, 2025 | 62.25 | 60.7 | 60.7 | 62.25 | 59.9 | 138.5M |
| August 28, 2025 | 57 | 62.3 | 62.3 | 62.8 | 56.65 | 328.18M |
| August 27, 2025 | 57 | 56.25 | 56.25 | 60.3 | 55.75 | 222.03M |
| August 26, 2025 | 57 | 56.2 | 56.2 | 57.45 | 55.4 | 104.07M |
| August 25, 2025 | 58.45 | 57.8 | 57.8 | 61.75 | 56 | 235.31M |
| August 22, 2025 | 52.85 | 56.9 | 56.9 | 57.5 | 52.7 | 296.46M |
| August 21, 2025 | 51.85 | 51.7 | 51.7 | 53.05 | 50.9 | 67.56M |
| August 20, 2025 | 49.5 | 51.75 | 51.75 | 52.55 | 49.4 | 106.24M |
| August 19, 2025 | 51.85 | 50.05 | 50.05 | 52.15 | 49.66 | 77.79M |
| August 18, 2025 | 53.5 | 51.8 | 51.8 | 53.8 | 51.75 | 79.35M |
| August 15, 2025 | 51.75 | 52.75 | 52.75 | 53.2 | 51.45 | 80.1M |
| August 14, 2025 | 52.5 | 52 | 52 | 54.4 | 51.85 | 115.17M |
| August 13, 2025 | 51.25 | 52.05 | 52.05 | 52.1 | 50.95 | 83.97M |
| August 12, 2025 | 48.86 | 51.15 | 51.15 | 51.55 | 48.2 | 112.24M |
| August 11, 2025 | 49.04 | 48.7 | 48.7 | 49.24 | 47.14 | 109.3M |
| August 08, 2025 | 51 | 48.66 | 48.66 | 51.3 | 48.5 | 218.64M |
| August 07, 2025 | 52.55 | 53 | 53 | 54.7 | 51.85 | 90.42M |
| August 06, 2025 | 51.25 | 52.6 | 52.6 | 52.95 | 50.5 | 72.25M |
| August 05, 2025 | 51.6 | 51 | 51 | 52.7 | 50.5 | 69.6M |
| August 04, 2025 | 49.8 | 51.5 | 51.5 | 51.75 | 49.8 | 53.87M |
| August 01, 2025 | 51.1 | 50.05 | 50.05 | 52.3 | 49.9 | 65.84M |
| July 31, 2025 | 50 | 51.1 | 51.1 | 52.95 | 49.1 | 104.91M |
| July 30, 2025 | 52.65 | 50.2 | 50.2 | 52.65 | 50 | 118.94M |
| July 29, 2025 | 53.1 | 53.35 | 53.35 | 53.45 | 51.55 | 67.96M |
| July 28, 2025 | 53.55 | 53.1 | 53.1 | 53.55 | 52 | 81.89M |
| July 25, 2025 | 50.4 | 52.75 | 52.75 | 53.8 | 50.2 | 145.86M |
| July 24, 2025 | 48.95 | 50.25 | 50.25 | 51.6 | 48.75 | 139.87M |
| July 23, 2025 | 49.25 | 48.75 | 48.75 | 49.3 | 47.9 | 72.7M |
| July 22, 2025 | 47.5 | 48.55 | 48.55 | 49.2 | 47.1 | 101.03M |
| July 21, 2025 | 47.45 | 47.25 | 47.25 | 48 | 46.6 | 57.53M |
| July 18, 2025 | 46.7 | 47.1 | 47.1 | 47.35 | 45.95 | 63.05M |
| July 17, 2025 | 45.6 | 46.3 | 46.3 | 46.55 | 45.15 | 56.84M |
| July 16, 2025 | 45.35 | 45.4 | 45.4 | 46.45 | 44.55 | 58.31M |
| July 15, 2025 | 46.4 | 45.6 | 45.6 | 47.1 | 44.9 | 92.56M |
| July 14, 2025 | 46.2 | 46.45 | 46.45 | 47 | 45.7 | 54.31M |
| July 11, 2025 | 44.75 | 45.95 | 45.95 | 46.85 | 44.75 | 83.34M |
| July 10, 2025 | 44.75 | 44.95 | 44.95 | 45.4 | 44.5 | 39.81M |
| July 09, 2025 | 45.65 | 44.65 | 44.65 | 45.7 | 44.4 | 48.92M |
| July 08, 2025 | 44.65 | 45.65 | 45.65 | 45.9 | 44.45 | 68.83M |
| July 07, 2025 | 44.3 | 44.3 | 44.3 | 45 | 43.7 | 58.89M |
| July 04, 2025 | 43.1 | 43.95 | 43.95 | 44.8 | 41.5 | 124.73M |
| July 03, 2025 | 43.65 | 43.3 | 43.3 | 44.65 | 43.15 | 78.54M |
| July 02, 2025 | 45.15 | 43.55 | 43.55 | 45.4 | 43.15 | 89.44M |
| June 30, 2025 | 46.25 | 44.7 | 44.7 | 48 | 44.55 | 151.06M |
| June 27, 2025 | 44.85 | 44.85 | 44.85 | 45.8 | 44.7 | 88.84M |
| June 26, 2025 | 44.5 | 44.5 | 44.5 | 45.65 | 43.8 | 106.91M |
| June 25, 2025 | 42.1 | 44.05 | 44.05 | 44.6 | 42.1 | 165M |
| June 24, 2025 | 41.8 | 41.7 | 41.7 | 42.6 | 41 | 85.61M |
| June 23, 2025 | 39.65 | 41.3 | 41.3 | 41.8 | 39.35 | 129.88M |
| June 20, 2025 | 39.25 | 39.5 | 39.5 | 39.95 | 38.95 | 64.4M |
| June 19, 2025 | 39 | 38.85 | 38.85 | 39.9 | 38.65 | 63.39M |
| June 18, 2025 | 39.4 | 39.25 | 39.25 | 39.7 | 38.85 | 50.04M |
| June 17, 2025 | 40.15 | 39.7 | 39.7 | 40.2 | 39.25 | 55.93M |
| June 16, 2025 | 39.6 | 40.1 | 40.1 | 40.4 | 39.05 | 51.68M |
| June 13, 2025 | 40.5 | 40 | 40 | 41.25 | 39.75 | 79.64M |