71.70
+0.45(+0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 71.8 | 73 | 73 | 73.25 | 71.8 | 19.88M |
| September 05, 2025 | 71.5 | 71.65 | 71.65 | 71.75 | 70.6 | 18.97M |
| September 04, 2025 | 72.55 | 72 | 71.51 | 73 | 71.8 | 16.25M |
| September 03, 2025 | 72.7 | 72.3 | 71.81 | 73.9 | 72.05 | 18.49M |
| September 02, 2025 | 73.3 | 72.7 | 72.21 | 73.75 | 72.5 | 28.44M |
| September 01, 2025 | 74.5 | 74.1 | 73.6 | 74.5 | 73.3 | 20.8M |
| August 29, 2025 | 72.75 | 73.4 | 72.9 | 74 | 72.7 | 25.46M |
| August 28, 2025 | 71.95 | 72.5 | 72.5 | 72.75 | 71.5 | 26.19M |
| August 27, 2025 | 73.7 | 72.4 | 72.4 | 73.95 | 72.1 | 26.37M |
| August 26, 2025 | 74.25 | 73.45 | 73.45 | 74.8 | 73.4 | 26.76M |
| August 25, 2025 | 73.65 | 74.6 | 74.6 | 74.85 | 73.45 | 22.32M |
| August 22, 2025 | 73.45 | 72.85 | 72.85 | 73.9 | 71.6 | 31.31M |
| August 21, 2025 | 73.4 | 73.45 | 73.45 | 74.15 | 72.5 | 25.96M |
| August 20, 2025 | 73.6 | 74.1 | 74.1 | 74.35 | 72.9 | 19.14M |
| August 19, 2025 | 74.75 | 74.2 | 74.2 | 75.45 | 74 | 18.81M |
| 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 |