54.50
-0.45(-0.82%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 55 | 54.95 | 54.95 | 55 | 54.55 | 1.18M |
| December 03, 2025 | 55.1 | 54.8 | 54.8 | 55.25 | 54.5 | 1.16M |
| December 02, 2025 | 55.1 | 55.1 | 55.1 | 55.25 | 54.85 | 1.45M |
| December 01, 2025 | 53.9 | 55.1 | 55.1 | 55.1 | 53.9 | 1.9M |
| November 28, 2025 | 53.7 | 53.9 | 53.9 | 54 | 53.35 | 1.94M |
| November 27, 2025 | 53.65 | 53.45 | 53.45 | 53.75 | 53.2 | 1.84M |
| November 26, 2025 | 53.5 | 53.4 | 53.4 | 54 | 53.3 | 937,106 |
| November 25, 2025 | 54.3 | 53.7 | 53.7 | 54.7 | 53.7 | 1.53M |
| November 24, 2025 | 54 | 54.25 | 54.25 | 54.85 | 53.6 | 8.49M |
| November 21, 2025 | 53.9 | 53.95 | 53.95 | 54.2 | 53.55 | 3M |
| November 20, 2025 | 54.4 | 53.9 | 53.9 | 54.65 | 53.7 | 1.21M |
| November 19, 2025 | 53.9 | 54.5 | 54.5 | 54.8 | 53.85 | 2.18M |
| November 18, 2025 | 54.45 | 53.95 | 53.95 | 54.6 | 53.85 | 1.46M |
| November 17, 2025 | 54.25 | 54.35 | 54.35 | 54.55 | 54 | 1.64M |
| November 14, 2025 | 54 | 54.25 | 54.25 | 54.65 | 54 | 1.86M |
| November 13, 2025 | 54 | 54.5 | 54.5 | 54.5 | 53.85 | 2.28M |
| November 12, 2025 | 53.8 | 54 | 54 | 54.2 | 53.6 | 3.46M |
| November 11, 2025 | 53.1 | 53.75 | 53.75 | 53.85 | 53.1 | 2.83M |
| November 10, 2025 | 52.95 | 53.3 | 53.3 | 53.4 | 52.9 | 2.14M |
| November 07, 2025 | 52 | 52.95 | 52.95 | 52.95 | 52 | 2.56M |
| November 06, 2025 | 51.35 | 52.15 | 52.15 | 52.4 | 51.25 | 2.45M |
| November 05, 2025 | 50.95 | 51.35 | 51.35 | 51.35 | 50.75 | 1.02M |
| November 04, 2025 | 50.8 | 51 | 51 | 51.25 | 50.65 | 1.27M |
| November 03, 2025 | 50.55 | 50.8 | 50.8 | 50.8 | 50.2 | 1.94M |
| October 31, 2025 | 51 | 50.55 | 50.55 | 51.05 | 50.5 | 1.91M |
| October 30, 2025 | 51.8 | 51 | 51 | 51.8 | 50.5 | 2.99M |
| October 28, 2025 | 51.55 | 51.45 | 51.45 | 51.8 | 51.25 | 1.81M |
| October 27, 2025 | 51.9 | 51.35 | 51.35 | 52.1 | 51.15 | 1.81M |
| October 26, 2025 | 51.9 | 51.35 | 51.35 | 52.1 | 51.15 | 1.26M |
| October 24, 2025 | 51.5 | 51.9 | 51.9 | 52 | 51.15 | 2.71M |
| October 23, 2025 | 51.7 | 51.2 | 51.2 | 51.75 | 51.1 | 2.4M |
| October 22, 2025 | 52.2 | 51.7 | 51.7 | 52.4 | 51.55 | 2.16M |
| October 21, 2025 | 53 | 52.25 | 52.25 | 53 | 51.9 | 2.59M |
| October 20, 2025 | 52.8 | 52.8 | 52.8 | 53.25 | 52.45 | 1.44M |
| October 17, 2025 | 52.65 | 52.9 | 52.9 | 53 | 52.3 | 2.22M |
| October 16, 2025 | 52.35 | 52.6 | 52.6 | 52.7 | 51.95 | 1.57M |
| October 15, 2025 | 51.9 | 52.35 | 52.35 | 52.4 | 51.75 | 2.73M |
| October 14, 2025 | 51.35 | 51.75 | 51.75 | 52 | 50.95 | 1.72M |
| October 13, 2025 | 51.5 | 51.35 | 51.35 | 51.5 | 50.75 | 1.28M |
| October 10, 2025 | 51 | 51.75 | 51.75 | 51.75 | 50.9 | 1.6M |
| October 09, 2025 | 51.5 | 51 | 51 | 51.7 | 50.95 | 1.79M |
| October 08, 2025 | 51.4 | 51.5 | 51.5 | 51.8 | 51.15 | 946,328 |
| October 06, 2025 | 52 | 51.45 | 51.45 | 52.05 | 51.25 | 633,153 |
| October 03, 2025 | 51.7 | 52.2 | 52.2 | 52.2 | 51.6 | 827,841 |
| October 02, 2025 | 51.2 | 51.7 | 51.7 | 51.9 | 51.2 | 1.29M |
| September 30, 2025 | 51.7 | 51.1 | 51.1 | 51.7 | 51.05 | 1.34M |
| September 29, 2025 | 51.8 | 51.35 | 51.35 | 51.8 | 50.8 | 1.71M |
| September 26, 2025 | 51.3 | 51.3 | 51.3 | 51.6 | 51.05 | 1.81M |
| September 25, 2025 | 52.2 | 51.3 | 51.3 | 52.2 | 51.1 | 2.37M |
| September 24, 2025 | 52.15 | 51.95 | 51.95 | 52.3 | 51.6 | 2.19M |
| September 23, 2025 | 52.15 | 52.15 | 52.15 | 52.5 | 52.1 | 564,473 |
| September 22, 2025 | 52.4 | 52.15 | 52.15 | 52.5 | 52.05 | 911,108 |
| September 19, 2025 | 53.65 | 52.2 | 52.2 | 53.65 | 52 | 2.96M |
| September 18, 2025 | 53.8 | 53.25 | 53.25 | 53.8 | 53.1 | 988,181 |
| September 17, 2025 | 54.1 | 53.35 | 53.35 | 54.4 | 53.3 | 1.56M |
| September 16, 2025 | 53.5 | 54.1 | 54.1 | 54.15 | 53.4 | 1.29M |
| September 15, 2025 | 52.5 | 53.85 | 53.85 | 54.25 | 52.5 | 3.12M |
| September 12, 2025 | 52.45 | 52.6 | 52.6 | 52.6 | 52.1 | 976,940 |
| September 11, 2025 | 51.5 | 52 | 52 | 52.05 | 51.5 | 1.29M |
| September 10, 2025 | 51.6 | 51.65 | 51.65 | 51.9 | 51.25 | 1.75M |
