52.50
-0.45(-0.85%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 52.95 | 52.5 | 52.5 | 53 | 52.3 | 1.17M |
September 05, 2025 | 52.25 | 52.95 | 52.95 | 52.95 | 52.25 | 843,713 |
September 04, 2025 | 52.55 | 52.25 | 52.25 | 52.6 | 52.1 | 962,359 |
September 03, 2025 | 52.6 | 52.3 | 52.3 | 52.9 | 52.15 | 1.73M |
September 02, 2025 | 52.6 | 52.6 | 52.6 | 52.85 | 52.4 | 1.72M |
September 01, 2025 | 52.4 | 52.6 | 52.6 | 52.65 | 52.1 | 1.31M |
August 29, 2025 | 52.45 | 52.25 | 52.25 | 52.45 | 52.05 | 1.33M |
August 28, 2025 | 51.8 | 52.2 | 52.2 | 52.4 | 51.8 | 1.07M |
August 27, 2025 | 52.95 | 52.1 | 52.1 | 53 | 51.85 | 3.33M |
August 26, 2025 | 52.85 | 52.7 | 52.7 | 53 | 52.5 | 2.84M |
August 25, 2025 | 53.2 | 52.65 | 52.65 | 53.4 | 52.5 | 2.21M |
August 22, 2025 | 52.9 | 52.65 | 52.65 | 53.2 | 52.6 | 1.54M |
August 21, 2025 | 52.5 | 52.9 | 52.9 | 53.2 | 52.5 | 1.31M |
August 20, 2025 | 52.65 | 52.5 | 52.5 | 52.85 | 52.2 | 2.01M |
August 19, 2025 | 53 | 52.5 | 52.5 | 53.8 | 52.45 | 1.61M |
August 18, 2025 | 54 | 53.1 | 53.1 | 54 | 53 | 2.43M |
August 15, 2025 | 54.3 | 53.6 | 53.6 | 54.3 | 53.5 | 2.1M |
August 14, 2025 | 55.25 | 54.3 | 54.3 | 55.75 | 53.6 | 2.8M |
August 13, 2025 | 55.5 | 55.15 | 55.15 | 55.6 | 54.8 | 1.55M |
August 12, 2025 | 56.1 | 55.25 | 55.25 | 56.1 | 55.2 | 972,838 |
August 11, 2025 | 55.6 | 56 | 56 | 56.1 | 55.5 | 927,467 |
August 08, 2025 | 55.2 | 55.5 | 55.5 | 55.75 | 54.9 | 1.18M |
August 07, 2025 | 54.3 | 55.05 | 55.05 | 55.25 | 54.3 | 1.05M |
August 06, 2025 | 54.95 | 54.55 | 54.55 | 55 | 54.1 | 1.51M |
August 05, 2025 | 54.4 | 54.95 | 54.95 | 55.15 | 54.4 | 1.51M |
August 04, 2025 | 54.3 | 54.8 | 54.8 | 55.15 | 54.3 | 1.11M |
August 01, 2025 | 55.35 | 54.5 | 54.5 | 55.6 | 54.35 | 1.54M |
July 31, 2025 | 55.1 | 55.35 | 55.35 | 55.95 | 55.1 | 2.58M |
July 30, 2025 | 55.9 | 55.2 | 55.2 | 55.9 | 54.95 | 1.72M |
July 29, 2025 | 55.8 | 55.95 | 55.95 | 56 | 54.85 | 2.34M |
July 28, 2025 | 53.85 | 55.5 | 55.5 | 56 | 53.85 | 3.44M |
July 25, 2025 | 53.3 | 53.85 | 53.85 | 54.7 | 53.3 | 1.99M |
July 24, 2025 | 53.5 | 53.55 | 53.55 | 53.65 | 53.25 | 1.41M |
July 23, 2025 | 53.15 | 53.4 | 53.4 | 53.5 | 52.85 | 1.62M |
July 22, 2025 | 52.55 | 53 | 53 | 53 | 52.55 | 1.6M |
July 21, 2025 | 52.25 | 52.55 | 52.55 | 52.65 | 52.15 | 814,577 |
July 18, 2025 | 53.05 | 52.45 | 52.45 | 53.2 | 52.2 | 1.23M |
July 17, 2025 | 52.6 | 52.85 | 52.85 | 52.95 | 52.35 | 1.42M |
July 16, 2025 | 51.55 | 52.5 | 52.5 | 52.6 | 51.55 | 2.1M |
July 15, 2025 | 51.45 | 51.85 | 51.85 | 51.95 | 51.35 | 1.94M |
July 14, 2025 | 51.1 | 51.15 | 51.15 | 51.3 | 50.8 | 1.17M |
July 11, 2025 | 51.35 | 51.15 | 51.15 | 51.45 | 51 | 2.23M |
July 10, 2025 | 51.35 | 51.05 | 51.05 | 51.6 | 51 | 886,511 |
July 09, 2025 | 52 | 51.35 | 51.35 | 52 | 51.15 | 1.6M |
July 08, 2025 | 52.25 | 51.95 | 51.95 | 52.4 | 51.7 | 1.16M |
July 07, 2025 | 52.9 | 52.25 | 52.25 | 53 | 51.9 | 1.24M |
July 04, 2025 | 53 | 52.95 | 52.95 | 53 | 52.15 | 769,801 |
July 03, 2025 | 52.6 | 52.65 | 52.65 | 52.9 | 52.2 | 1.4M |
July 02, 2025 | 52.1 | 52.15 | 52.15 | 52.95 | 52 | 2.55M |
June 30, 2025 | 52 | 51.95 | 51.95 | 52.3 | 51.55 | 1.99M |
June 27, 2025 | 53.5 | 52.15 | 52.15 | 53.5 | 51.95 | 1.66M |
June 26, 2025 | 53.35 | 52.95 | 52.95 | 53.55 | 52.85 | 1.99M |
June 25, 2025 | 52.8 | 53.35 | 53.35 | 53.5 | 52.7 | 2.07M |
June 24, 2025 | 51.6 | 52.3 | 52.3 | 52.55 | 51.6 | 1.51M |
June 23, 2025 | 51.8 | 51.65 | 51.65 | 52.15 | 51.5 | 1.2M |
June 20, 2025 | 51.65 | 51.8 | 51.8 | 52.3 | 51.5 | 2.23M |
June 19, 2025 | 52.3 | 51.65 | 51.65 | 52.3 | 51.5 | 702,233 |
June 18, 2025 | 52.55 | 52.3 | 52.3 | 52.9 | 52.25 | 1.4M |
June 17, 2025 | 52.45 | 52.5 | 52.5 | 52.7 | 51.9 | 1.15M |
June 16, 2025 | 51.5 | 52.45 | 52.45 | 52.5 | 51.5 | 2.07M |