51.80
-0.95(-1.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 41 | 40.8 | 40.8 | 41.4 | 40.65 | 42.82M |
| June 11, 2025 | 41.45 | 41.65 | 41.65 | 42.15 | 41.35 | 35.76M |
| June 10, 2025 | 42.3 | 41.45 | 41.45 | 42.45 | 40.9 | 55.81M |
| June 09, 2025 | 41 | 42.25 | 42.25 | 42.3 | 41 | 56M |
| June 06, 2025 | 42.5 | 40.2 | 40.2 | 42.7 | 40.2 | 79.46M |
| June 05, 2025 | 40.8 | 42.25 | 42.25 | 42.5 | 40.65 | 82.9M |
| June 04, 2025 | 40.65 | 40.55 | 40.55 | 41.25 | 40.05 | 47.46M |
| June 03, 2025 | 40.35 | 40.5 | 40.5 | 40.75 | 40.1 | 30.17M |
| June 02, 2025 | 40 | 40.1 | 40.1 | 40.2 | 38.95 | 17.67M |
| May 30, 2025 | 40.9 | 40.55 | 40.55 | 40.95 | 40.1 | 47.93M |
| May 29, 2025 | 40.65 | 41.4 | 41.4 | 42.1 | 40.3 | 78.72M |
| May 28, 2025 | 41.6 | 40.8 | 40.8 | 42.05 | 40.4 | 64.81M |
| May 27, 2025 | 42.6 | 41.85 | 41.85 | 42.6 | 41.4 | 32.7M |
| May 26, 2025 | 42.65 | 42.15 | 42.15 | 43.35 | 42 | 62.81M |