74.60
-0.35(-0.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.45 | 74.6 | 74.6 | 75.3 | 73.95 | 26.95M |
| August 15, 2025 | 75.15 | 74.95 | 74.95 | 75.9 | 74.1 | 35.22M |
| August 14, 2025 | 76.55 | 76.9 | 76.9 | 77.5 | 75.65 | 29.89M |
| August 13, 2025 | 74 | 76.4 | 76.4 | 76.6 | 73.95 | 36.77M |
| August 12, 2025 | 73.35 | 74.15 | 74.15 | 74.15 | 73.3 | 15.87M |
| August 11, 2025 | 73.6 | 73.6 | 73.6 | 74.6 | 73.25 | 14.38M |
| August 08, 2025 | 73.95 | 73.6 | 73.6 | 73.95 | 73.25 | 16.64M |
| August 07, 2025 | 73.85 | 74.5 | 74.5 | 74.8 | 73.55 | 24.73M |
| August 06, 2025 | 73.5 | 73.55 | 73.55 | 74.2 | 73.1 | 17.92M |
| August 05, 2025 | 71.6 | 73.5 | 73.5 | 74.05 | 71.6 | 25.63M |
| August 04, 2025 | 71.35 | 71.85 | 71.85 | 72 | 70.75 | 17.53M |
| August 01, 2025 | 73.4 | 71.35 | 71.35 | 73.6 | 71.2 | 23.37M |
| July 31, 2025 | 73.2 | 73.4 | 73.4 | 74 | 72.85 | 34.02M |
| July 30, 2025 | 74.8 | 74.25 | 74.25 | 74.9 | 73.85 | 25.09M |
| July 29, 2025 | 74.05 | 74.8 | 74.8 | 75.45 | 73.65 | 41.46M |
| July 28, 2025 | 70.95 | 74.05 | 74.05 | 74.75 | 70.9 | 55.25M |
| July 25, 2025 | 69.95 | 70.55 | 70.55 | 71.2 | 69.85 | 24.96M |
| July 24, 2025 | 71.4 | 71.3 | 71.3 | 71.75 | 70.6 | 33.02M |
| July 23, 2025 | 71 | 71.25 | 71.25 | 71.4 | 69.8 | 42.6M |
| July 22, 2025 | 68.95 | 69.35 | 69.35 | 69.7 | 68.7 | 20.53M |
| July 21, 2025 | 69 | 69.35 | 69.35 | 69.4 | 68.3 | 21.45M |
| July 18, 2025 | 68.6 | 68.8 | 68.8 | 68.9 | 68.15 | 19.32M |
| July 17, 2025 | 68.1 | 67.65 | 67.65 | 68.5 | 67.5 | 25.56M |
| July 16, 2025 | 69.25 | 68 | 68 | 69.55 | 67.9 | 21.94M |
| July 15, 2025 | 68 | 68.95 | 68.95 | 69.25 | 68 | 24.95M |
| July 14, 2025 | 69.3 | 68.25 | 68.25 | 69.95 | 68.2 | 24.22M |
| July 11, 2025 | 68 | 69.65 | 69.65 | 70.6 | 68 | 36.69M |
| July 10, 2025 | 68.45 | 68.1 | 68.1 | 69 | 67.85 | 25.28M |
| July 09, 2025 | 68.55 | 68.5 | 68.5 | 69 | 68 | 21.75M |
| July 08, 2025 | 68 | 68.7 | 68.7 | 68.9 | 68 | 31.68M |
| July 07, 2025 | 68.65 | 68.4 | 68.4 | 69.15 | 68 | 29.61M |
| July 04, 2025 | 71 | 69.15 | 69.15 | 71.85 | 68.6 | 448.15M |
| July 03, 2025 | 71.5 | 72.35 | 72.35 | 72.4 | 70.65 | 26.53M |
| July 02, 2025 | 70.9 | 71.05 | 71.05 | 71.55 | 70.5 | 26.51M |
| June 30, 2025 | 71.25 | 70.4 | 70.4 | 71.8 | 70.4 | 34.81M |
| June 27, 2025 | 71.65 | 71.6 | 71.6 | 72.7 | 71.2 | 38.25M |
| June 26, 2025 | 71.15 | 71 | 71 | 71.3 | 70.45 | 32.62M |
| June 25, 2025 | 70.2 | 71.6 | 71.6 | 71.75 | 69.95 | 29.39M |
| June 24, 2025 | 69 | 70.85 | 70.85 | 71.2 | 69 | 29.65M |
| June 23, 2025 | 66.65 | 68.45 | 68.45 | 68.65 | 66.55 | 21.21M |
| June 20, 2025 | 67.1 | 67.85 | 67.85 | 68.15 | 66.9 | 21.89M |
| June 19, 2025 | 68.1 | 66.75 | 66.75 | 68.55 | 66.6 | 19.58M |
| June 18, 2025 | 68.5 | 68.1 | 68.1 | 68.9 | 67.7 | 19.16M |
| June 17, 2025 | 69 | 68.95 | 68.95 | 69.25 | 68.55 | 21.09M |
| June 16, 2025 | 69 | 68.75 | 68.75 | 69.65 | 68.1 | 24.4M |
| June 13, 2025 | 68.9 | 69.15 | 69.15 | 69.85 | 68.55 | 19.86M |
| June 12, 2025 | 70.8 | 68.9 | 68.9 | 70.8 | 68.75 | 29.51M |
| June 11, 2025 | 69.7 | 70.15 | 70.15 | 71.55 | 69.6 | 37.41M |
| June 10, 2025 | 69.05 | 69.7 | 69.7 | 69.95 | 68.8 | 32.16M |
| June 09, 2025 | 67.4 | 68.95 | 68.95 | 69.05 | 67.4 | 33.66M |
| June 06, 2025 | 67.8 | 67.05 | 67.05 | 69 | 67.05 | 41.07M |
| June 05, 2025 | 66.8 | 66.85 | 66.85 | 67.6 | 66.3 | 23.12M |
| June 04, 2025 | 66.4 | 66.05 | 66.05 | 67.05 | 65.9 | 28.4M |
| June 03, 2025 | 66.1 | 67 | 67 | 67.65 | 66.1 | 29.4M |
| June 02, 2025 | 65.65 | 65.7 | 65.7 | 65.75 | 64.15 | 33.8M |
| May 30, 2025 | 65.25 | 65.65 | 65.65 | 65.7 | 64.95 | 56.68M |
| May 29, 2025 | 63.45 | 65 | 65 | 65.2 | 63.45 | 29.79M |
| May 28, 2025 | 63.6 | 63.45 | 63.45 | 65 | 63.1 | 30.25M |
| May 27, 2025 | 64.45 | 65.2 | 63.89 | 65.4 | 64.05 | 25.17M |
| May 26, 2025 | 64.75 | 64.45 | 64.45 | 65.55 | 64.1 | 19.86M |