45.92
+0.72(+1.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.2 | 45.92 | 45.92 | 46.06 | 44.68 | 15.75M |
| September 04, 2025 | 46.9 | 45.2 | 45.2 | 47 | 44.66 | 24.63M |
| September 03, 2025 | 47.58 | 46.86 | 46.86 | 48.28 | 46.46 | 12.94M |
| September 02, 2025 | 47.2 | 47.22 | 47.22 | 48.16 | 46.76 | 12.32M |
| September 01, 2025 | 48.5 | 47.34 | 47.34 | 48.62 | 46.72 | 25.48M |
| August 29, 2025 | 50.5 | 48.14 | 48.14 | 52.1 | 48 | 69.66M |
| August 28, 2025 | 46.5 | 47.5 | 47.5 | 48.12 | 46.02 | 24.15M |
| August 27, 2025 | 49.48 | 46.78 | 46.78 | 49.48 | 46.5 | 24.9M |
| August 26, 2025 | 50.05 | 49.14 | 49.14 | 50.3 | 48.92 | 11.34M |
| August 25, 2025 | 51 | 50.1 | 50.1 | 51.2 | 49.12 | 16.42M |
| August 22, 2025 | 51.2 | 50.25 | 50.25 | 51.5 | 49.6 | 15.99M |
| August 21, 2025 | 51.35 | 50.95 | 50.95 | 51.55 | 50.1 | 10.95M |
| August 20, 2025 | 49.96 | 51 | 51 | 51.25 | 49.1 | 10.75M |
| August 19, 2025 | 52.1 | 49.96 | 49.96 | 53.55 | 49.8 | 17.08M |
| August 18, 2025 | 52.55 | 51.9 | 51.9 | 53 | 51.65 | 15.27M |
| August 15, 2025 | 50.9 | 52.3 | 52.3 | 52.9 | 50.5 | 16.73M |
| August 14, 2025 | 49.42 | 50.9 | 50.9 | 52.35 | 49.38 | 24.52M |
| August 13, 2025 | 49.5 | 49.18 | 49.18 | 51.1 | 48.5 | 14.91M |
| August 12, 2025 | 47.06 | 48.92 | 48.92 | 49.24 | 47 | 15.82M |
| August 11, 2025 | 47.92 | 47.1 | 47.1 | 47.92 | 46.5 | 15.28M |
| August 08, 2025 | 48.5 | 47.9 | 47.9 | 48.6 | 47.5 | 7M |
| August 07, 2025 | 47.68 | 48.48 | 48.48 | 48.76 | 47.02 | 14.55M |
| August 06, 2025 | 48.76 | 47.64 | 47.64 | 49.46 | 47.18 | 14.93M |
| August 05, 2025 | 48.22 | 48.46 | 48.46 | 48.92 | 47.56 | 16.08M |
| August 04, 2025 | 47.9 | 48.22 | 48.22 | 48.66 | 47.5 | 16.37M |
| August 01, 2025 | 49.7 | 48.45 | 48.45 | 50.75 | 47.65 | 21.31M |
| July 31, 2025 | 52.25 | 50.3 | 50.3 | 52.3 | 49.95 | 25.03M |
| July 30, 2025 | 49.2 | 52.3 | 52.3 | 52.5 | 48.45 | 29.51M |
| July 29, 2025 | 48.85 | 49.25 | 49.25 | 49.5 | 47.9 | 14.09M |
| July 28, 2025 | 47.95 | 49.15 | 49.15 | 51.45 | 47.6 | 36.49M |
| July 25, 2025 | 48.2 | 47.8 | 47.8 | 48.8 | 47.3 | 13.82M |
| July 24, 2025 | 47.75 | 48.3 | 48.3 | 48.7 | 47.3 | 17.03M |
| July 23, 2025 | 46.6 | 47.65 | 47.65 | 47.8 | 46.4 | 23.58M |
| July 22, 2025 | 45.6 | 46.5 | 46.5 | 46.55 | 44.3 | 20.03M |
| July 21, 2025 | 44.05 | 45.2 | 45.2 | 45.35 | 43.85 | 15.06M |
| July 18, 2025 | 43.05 | 44.05 | 44.05 | 44.2 | 42.2 | 14.76M |
| July 17, 2025 | 43.15 | 42.85 | 42.85 | 43.65 | 42.3 | 9.96M |
| July 16, 2025 | 43.85 | 43.15 | 43.15 | 44 | 42.5 | 14.78M |
| July 15, 2025 | 44.7 | 43.65 | 43.65 | 44.85 | 42.95 | 14.72M |
| July 14, 2025 | 44.2 | 44.2 | 44.2 | 44.6 | 43.35 | 9.8M |
| July 11, 2025 | 42.45 | 43.6 | 43.6 | 44.4 | 42 | 24.44M |
| July 10, 2025 | 41 | 42.05 | 42.05 | 42.2 | 41 | 19.47M |
| July 09, 2025 | 44.9 | 43.15 | 43.15 | 44.9 | 42.5 | 26.36M |
| July 08, 2025 | 44.75 | 44.85 | 44.85 | 45.95 | 44.2 | 15.76M |
| July 07, 2025 | 45 | 44.8 | 44.8 | 45.25 | 44.35 | 10.3M |
| July 04, 2025 | 44.05 | 44.95 | 44.95 | 45.7 | 43.2 | 16.23M |
| July 03, 2025 | 43.3 | 43.8 | 43.8 | 43.95 | 42.8 | 10.86M |
| July 02, 2025 | 43.4 | 43.1 | 43.1 | 43.5 | 42.5 | 12.03M |
| June 30, 2025 | 43.75 | 42.75 | 42.75 | 43.75 | 42.4 | 19.27M |
| June 27, 2025 | 44.9 | 43.75 | 43.75 | 46.6 | 43.3 | 30.07M |
| June 26, 2025 | 44.35 | 45 | 45 | 45.25 | 43.95 | 17.63M |
| June 25, 2025 | 42.7 | 44.5 | 44.5 | 44.9 | 41.9 | 30.26M |
| June 24, 2025 | 40.9 | 42.45 | 42.45 | 42.6 | 40.7 | 20.4M |
| June 23, 2025 | 39.1 | 40.65 | 40.65 | 40.7 | 38.85 | 18.83M |
| June 20, 2025 | 37.6 | 39.5 | 39.5 | 39.85 | 37.5 | 31.9M |
| June 19, 2025 | 39.1 | 37.9 | 37.9 | 39.15 | 37.4 | 18.85M |
| June 18, 2025 | 39.3 | 39.2 | 39.2 | 39.35 | 38.05 | 12.65M |
| June 17, 2025 | 38.5 | 39.15 | 39.15 | 39.45 | 38.1 | 14.69M |
| June 16, 2025 | 37.8 | 38.35 | 38.35 | 38.65 | 37.35 | 12.52M |
| June 13, 2025 | 38 | 37.7 | 37.7 | 38.65 | 37.4 | 17.86M |