77.90
-1.1(-1.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.55 | 79 | 79 | 79.9 | 78.6 | 13.71M |
| December 03, 2025 | 80 | 79.55 | 79.55 | 81 | 79.4 | 21.53M |
| December 02, 2025 | 81.4 | 80.8 | 80.8 | 82.5 | 80.45 | 15.63M |
| December 01, 2025 | 81.45 | 80.5 | 80.5 | 81.45 | 79.9 | 18.69M |
| November 28, 2025 | 81.55 | 80.6 | 80.6 | 81.55 | 80.5 | 16.53M |
| November 27, 2025 | 81.1 | 82.05 | 82.05 | 82.65 | 80.95 | 27.78M |
| November 26, 2025 | 79.85 | 80.7 | 80.7 | 81 | 79.85 | 22.91M |
| November 25, 2025 | 79.3 | 79.25 | 79.25 | 80.1 | 79.05 | 24.23M |
| November 24, 2025 | 78.35 | 79 | 79 | 79 | 77.95 | 32.64M |
| November 21, 2025 | 77.1 | 76.8 | 76.8 | 77.65 | 76.5 | 20.05M |
| November 20, 2025 | 79.2 | 78.95 | 78.95 | 79.8 | 78.5 | 20.75M |
| November 19, 2025 | 78.95 | 77.95 | 77.95 | 78.95 | 77.25 | 20.39M |
| November 18, 2025 | 80.3 | 78.55 | 78.55 | 80.6 | 78.35 | 21.24M |
| November 17, 2025 | 80.65 | 81.3 | 81.3 | 82.15 | 80.6 | 19.78M |
| November 14, 2025 | 82.3 | 82.35 | 82.35 | 83.25 | 82.1 | 23.48M |
| November 13, 2025 | 83.25 | 84.15 | 84.15 | 84.95 | 83.25 | 22.34M |
| November 12, 2025 | 83.05 | 84.1 | 84.1 | 84.6 | 83 | 22.82M |
| November 11, 2025 | 81.65 | 82.35 | 82.35 | 83.55 | 81.5 | 29.27M |
| November 10, 2025 | 81.15 | 81.3 | 81.3 | 81.9 | 80.35 | 21.97M |
| November 07, 2025 | 81.2 | 81.5 | 81.5 | 81.6 | 80.55 | 23.37M |
| November 06, 2025 | 80 | 81.2 | 81.2 | 81.45 | 79.95 | 34.26M |
| November 05, 2025 | 78.45 | 79.6 | 79.6 | 80.15 | 77.8 | 35.05M |
| November 04, 2025 | 80.35 | 79.65 | 79.65 | 80.6 | 79.4 | 36.77M |
| November 03, 2025 | 77.45 | 79.95 | 79.95 | 79.95 | 76.95 | 62.1M |
| October 31, 2025 | 76.1 | 75.45 | 75.45 | 76.8 | 74.8 | 45.25M |
| October 30, 2025 | 74.65 | 73.2 | 73.2 | 75.35 | 73 | 35.6M |
| October 28, 2025 | 72.8 | 74.6 | 74.6 | 74.7 | 72.55 | 43.54M |
| October 27, 2025 | 71.9 | 72.15 | 72.15 | 72.9 | 71.35 | 23.29M |
| October 24, 2025 | 71.4 | 71.05 | 71.05 | 71.5 | 70.8 | 12.26M |
| October 23, 2025 | 70.7 | 70.9 | 70.9 | 71.55 | 70.5 | 18.63M |
| October 22, 2025 | 71.65 | 70.55 | 70.55 | 72 | 70.55 | 35.61M |
| October 21, 2025 | 72.5 | 72.9 | 72.9 | 73.9 | 72.45 | 20.08M |
| October 20, 2025 | 70.9 | 72.1 | 72.1 | 72.6 | 70.9 | 32.78M |
| October 17, 2025 | 69.95 | 69.05 | 69.05 | 71.4 | 68.95 | 30.51M |
| October 16, 2025 | 70.75 | 70.6 | 70.6 | 70.9 | 69.9 | 33.93M |
| October 15, 2025 | 70.2 | 71 | 71 | 71.45 | 70.2 | 36.63M |
| October 14, 2025 | 71.75 | 70.1 | 70.1 | 72.6 | 69.85 | 26.86M |
| October 13, 2025 | 71.35 | 71.75 | 71.75 | 72 | 70.65 | 31.82M |
| October 10, 2025 | 73.95 | 73.9 | 73.9 | 74.8 | 72.8 | 19.97M |
| October 09, 2025 | 75.05 | 74.1 | 74.1 | 75.05 | 73.95 | 19.93M |
| October 08, 2025 | 75.2 | 74.65 | 74.65 | 75.9 | 74 | 20.17M |
| October 06, 2025 | 74.05 | 75.2 | 75.2 | 75.4 | 74.05 | 15.8M |
| October 03, 2025 | 74.55 | 74.25 | 74.25 | 74.65 | 73.75 | 13.33M |
| October 02, 2025 | 74.2 | 74.55 | 74.55 | 75.25 | 73.75 | 24.52M |
| September 30, 2025 | 74.35 | 74.65 | 74.65 | 75.6 | 74.1 | 27.8M |
| September 29, 2025 | 73.2 | 74.35 | 74.35 | 74.95 | 73.1 | 39.47M |
| September 26, 2025 | 70.9 | 71.7 | 71.7 | 72.35 | 70.15 | 22.38M |
| September 25, 2025 | 70.5 | 71.25 | 71.25 | 72.1 | 70.1 | 30.09M |
| September 24, 2025 | 69.75 | 70.4 | 70.4 | 70.7 | 69.75 | 34.92M |
| September 23, 2025 | 72.4 | 70.9 | 70.9 | 72.5 | 70.7 | 27.3M |
| September 22, 2025 | 71.8 | 72 | 72 | 72 | 70.95 | 28.1M |
| September 19, 2025 | 73 | 71.8 | 71.8 | 73 | 71.65 | 45.22M |
| September 18, 2025 | 74.5 | 73.2 | 73.2 | 74.95 | 72.9 | 18.06M |
| September 17, 2025 | 74.5 | 74.5 | 74.5 | 75 | 73.55 | 17.1M |
| September 16, 2025 | 76.65 | 74.15 | 74.15 | 76.65 | 73.8 | 21.14M |
| September 15, 2025 | 75.65 | 75.1 | 75.1 | 76.2 | 74.7 | 15.24M |
| September 12, 2025 | 76.5 | 75.8 | 75.8 | 76.9 | 75.4 | 16.57M |
| September 11, 2025 | 76.1 | 75.35 | 75.35 | 76.2 | 75.15 | 28.26M |
| September 10, 2025 | 75.25 | 76.1 | 76.1 | 76.35 | 74.7 | 35.44M |
| September 09, 2025 | 73.8 | 74.9 | 74.9 | 75.3 | 73.25 | 39.09M |