75.60
-2.55(-3.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 78.05 | 75.6 | 75.6 | 78.05 | 75.1 | 25.54M |
| September 25, 2025 | 76.05 | 78.15 | 78.15 | 79.6 | 75.6 | 38.03M |
| September 24, 2025 | 72.9 | 76.85 | 76.85 | 78.3 | 72.9 | 46.32M |
| September 23, 2025 | 73.85 | 74.05 | 74.05 | 74.2 | 72.25 | 26.37M |
| September 22, 2025 | 71.05 | 74 | 74 | 75 | 71.05 | 63.11M |
| September 19, 2025 | 76.5 | 75.8 | 75.8 | 77.3 | 73.45 | 50.35M |
| September 18, 2025 | 78.2 | 76.35 | 76.35 | 78.75 | 75.5 | 49.14M |
| September 17, 2025 | 75.5 | 78.2 | 78.2 | 78.7 | 75.2 | 59.42M |
| September 16, 2025 | 76.5 | 75.55 | 75.55 | 77.4 | 74.8 | 24.58M |
| September 15, 2025 | 74.3 | 76 | 76 | 76.95 | 74 | 37.85M |
| September 12, 2025 | 75 | 75.25 | 75.25 | 76.2 | 73.95 | 34.43M |
| September 11, 2025 | 73.45 | 73.35 | 73.35 | 74.05 | 71.7 | 30.23M |
| September 10, 2025 | 73.65 | 74.15 | 74.15 | 75.25 | 72.65 | 36.52M |
| September 09, 2025 | 70.5 | 72.95 | 72.95 | 73.5 | 70.15 | 43.16M |
| September 08, 2025 | 72.5 | 70.4 | 70.4 | 72.7 | 69.5 | 60.08M |
| September 05, 2025 | 70 | 72.4 | 72.4 | 72.95 | 69.8 | 46.78M |
| September 04, 2025 | 72.75 | 69.9 | 69.9 | 73 | 69.15 | 49.1M |
| September 03, 2025 | 72.3 | 72 | 72 | 73.15 | 71.5 | 28.74M |
| September 02, 2025 | 73.35 | 71.75 | 71.75 | 73.45 | 71.3 | 45.33M |
| September 01, 2025 | 76.35 | 73.6 | 73.6 | 77.7 | 72.7 | 54.98M |
| August 29, 2025 | 78 | 75.35 | 75.35 | 78 | 74.05 | 43.21M |
| August 28, 2025 | 76.45 | 76.45 | 76.45 | 77.1 | 75.05 | 32.91M |
| August 27, 2025 | 79.6 | 76.45 | 76.45 | 81.15 | 75.7 | 51.25M |
| August 26, 2025 | 78.1 | 79.1 | 79.1 | 79.8 | 77.5 | 39.29M |
| August 25, 2025 | 76.4 | 78.75 | 78.75 | 79.4 | 75.8 | 57.71M |
| August 22, 2025 | 71.9 | 74.9 | 74.9 | 75.3 | 69.2 | 80.05M |
| August 21, 2025 | 71.9 | 71.75 | 71.75 | 73.3 | 71.1 | 30.75M |
| August 20, 2025 | 72.65 | 71.9 | 71.9 | 72.65 | 69.05 | 62.43M |
| August 19, 2025 | 73.7 | 74 | 74 | 75.6 | 72.7 | 29.93M |
| August 18, 2025 | 74.3 | 73.7 | 73.7 | 75.5 | 73 | 35.02M |
| August 15, 2025 | 74.2 | 74.8 | 74.8 | 75.75 | 73.35 | 30.54M |
| August 14, 2025 | 76.15 | 75.2 | 75.2 | 77.1 | 74.6 | 31.97M |
| August 13, 2025 | 72.8 | 74.95 | 74.95 | 75 | 72 | 52.71M |
| August 12, 2025 | 78.05 | 71.6 | 71.6 | 78.45 | 70.85 | 113.87M |
| August 11, 2025 | 79.3 | 78.9 | 78.9 | 80.5 | 77.8 | 25.62M |
| August 08, 2025 | 79.45 | 79.15 | 79.15 | 80.1 | 78.25 | 25.03M |
| August 07, 2025 | 81 | 80 | 80 | 81.65 | 78.7 | 32.66M |
| August 06, 2025 | 79.35 | 79.9 | 79.9 | 80.6 | 77.95 | 35.95M |
| August 05, 2025 | 78.55 | 79.15 | 79.15 | 79.7 | 76.3 | 51.6M |
| August 04, 2025 | 73.6 | 77 | 77 | 77.5 | 72.75 | 43.77M |
| August 01, 2025 | 78 | 74.6 | 74.6 | 79 | 74.2 | 53.56M |
| July 31, 2025 | 72.5 | 77 | 77 | 79 | 72.05 | 88.97M |
| July 30, 2025 | 72.2 | 72.4 | 72.4 | 73.9 | 71.05 | 40.1M |
| July 29, 2025 | 72.3 | 72.1 | 72.1 | 72.7 | 70.4 | 45.52M |
| July 28, 2025 | 72.95 | 72.7 | 72.7 | 74.05 | 71.5 | 40.44M |
| July 25, 2025 | 75 | 72.5 | 72.5 | 75.55 | 72.05 | 67.63M |
| July 24, 2025 | 78.35 | 76.2 | 76.2 | 79.95 | 75.85 | 65.97M |
| July 23, 2025 | 73.65 | 77.9 | 77.9 | 78.85 | 73.1 | 79.28M |
| July 22, 2025 | 71.2 | 72.75 | 72.75 | 74.1 | 71.15 | 38.4M |
| July 21, 2025 | 71.85 | 71.45 | 71.45 | 72.5 | 70.35 | 36.01M |
| July 18, 2025 | 70.35 | 70.7 | 70.7 | 72 | 68.9 | 45.61M |
| July 17, 2025 | 69.1 | 69.15 | 69.15 | 70.1 | 68.4 | 30.07M |
| July 16, 2025 | 69.3 | 69.6 | 69.6 | 70.9 | 68.85 | 57.19M |
| July 15, 2025 | 65.25 | 68.15 | 68.15 | 68.35 | 65.2 | 51.04M |
| July 14, 2025 | 63.5 | 65.25 | 65.25 | 65.45 | 63.4 | 26.88M |
| July 11, 2025 | 64.45 | 63.15 | 63.15 | 65.9 | 61.5 | 46.74M |
| July 10, 2025 | 65 | 64.45 | 64.45 | 65.1 | 63.35 | 24.61M |
| July 09, 2025 | 66 | 64.75 | 64.75 | 66.45 | 63.95 | 26.52M |
| July 08, 2025 | 63.2 | 66.25 | 66.25 | 66.45 | 63.15 | 53.85M |
| July 07, 2025 | 62.5 | 63 | 63 | 64 | 61.95 | 33.52M |