75.80
-5.65(-6.94%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 81.2 | 75.8 | 75.8 | 83.05 | 75.05 | 67.12M |
October 16, 2025 | 80.85 | 81.45 | 81.45 | 83.45 | 79.25 | 56.89M |
October 15, 2025 | 77.5 | 80.85 | 80.85 | 82.1 | 74.3 | 76.62M |
October 14, 2025 | 90.85 | 76.75 | 76.75 | 90.85 | 74.65 | 113.45M |
October 13, 2025 | 78.8 | 88.3 | 88.3 | 89.55 | 78.75 | 115.91M |
October 10, 2025 | 84.9 | 81.75 | 81.75 | 87.35 | 79.55 | 77.06M |
October 09, 2025 | 90.4 | 85.2 | 85.2 | 99.5 | 83 | 145.56M |
October 08, 2025 | 90.9 | 91.05 | 91.05 | 93.5 | 88.2 | 17.07M |
October 06, 2025 | 88 | 91.5 | 91.5 | 93.45 | 86.15 | 22.42M |
October 03, 2025 | 85.7 | 87.5 | 87.5 | 88.75 | 84.8 | 18.72M |
October 02, 2025 | 80.05 | 85.7 | 85.7 | 87.7 | 79.7 | 26.63M |
September 30, 2025 | 74 | 80 | 80 | 81.8 | 73.15 | 72.85M |
September 29, 2025 | 69.15 | 72.1 | 72.1 | 72.4 | 66.7 | 54.5M |
September 26, 2025 | 65.8 | 68.25 | 68.25 | 72.4 | 65.25 | 77.18M |
September 25, 2025 | 63.95 | 66.25 | 66.25 | 68 | 63.35 | 53.99M |
September 24, 2025 | 60.85 | 63.25 | 63.25 | 66.4 | 59.5 | 61.12M |
September 23, 2025 | 62.8 | 60.9 | 60.9 | 63.55 | 59.1 | 40.41M |
September 22, 2025 | 60.45 | 62.45 | 62.45 | 63.3 | 59.05 | 42.02M |
September 19, 2025 | 58.9 | 60.3 | 60.3 | 62.3 | 57.9 | 65.11M |
September 18, 2025 | 54.8 | 57.95 | 57.95 | 60.5 | 54.4 | 121.47M |
September 17, 2025 | 52.35 | 53.35 | 53.35 | 54.7 | 51.55 | 47.96M |
September 16, 2025 | 52.2 | 51.8 | 51.8 | 52.9 | 51.1 | 28.88M |
September 15, 2025 | 53 | 52.15 | 52.15 | 53.6 | 51.45 | 46.27M |
September 12, 2025 | 50.6 | 50.9 | 50.9 | 52.9 | 50.4 | 44.32M |
September 11, 2025 | 48.3 | 50.2 | 50.2 | 51.2 | 47.4 | 52.26M |
September 10, 2025 | 47.16 | 47.98 | 47.98 | 48.48 | 46.96 | 25.38M |
September 09, 2025 | 47.3 | 47.02 | 47.02 | 48.78 | 46.4 | 30.51M |
September 08, 2025 | 47.6 | 47.1 | 47.1 | 47.68 | 45.72 | 31.32M |
September 05, 2025 | 46.06 | 47.58 | 47.58 | 48.2 | 45.64 | 49.31M |
September 04, 2025 | 48.56 | 45.68 | 45.68 | 48.84 | 44.66 | 59.54M |
September 03, 2025 | 49.84 | 48.3 | 48.3 | 50.2 | 48.02 | 52.61M |
September 02, 2025 | 52.35 | 49.22 | 49.22 | 52.5 | 48.48 | 87.21M |
September 01, 2025 | 56.5 | 52.1 | 52.1 | 57.2 | 50.5 | 117.23M |
August 29, 2025 | 55.15 | 53.8 | 53.8 | 55.8 | 53 | 79.59M |
August 28, 2025 | 53 | 57.2 | 57.2 | 57.25 | 52.5 | 97.43M |
August 27, 2025 | 54.55 | 52.75 | 52.75 | 55.55 | 52.5 | 71.77M |
August 26, 2025 | 54.55 | 53.2 | 53.2 | 54.6 | 52 | 41.39M |
August 25, 2025 | 56.6 | 54.3 | 54.3 | 59.15 | 52.5 | 105.59M |
August 22, 2025 | 48.04 | 56 | 56 | 56.6 | 47.98 | 134.85M |
August 21, 2025 | 47.78 | 47.52 | 47.52 | 48.36 | 47.16 | 37.57M |
August 20, 2025 | 46.62 | 47.56 | 47.56 | 48.62 | 46.3 | 46.38M |
August 19, 2025 | 48.2 | 46.62 | 46.62 | 49.3 | 46.2 | 53.08M |
August 18, 2025 | 51 | 48.12 | 48.12 | 51 | 46.06 | 125.29M |
August 15, 2025 | 48.8 | 51.3 | 51.3 | 52 | 47.56 | 73.83M |
August 14, 2025 | 47.88 | 48.76 | 48.76 | 50.85 | 47.14 | 69.68M |
August 13, 2025 | 44.98 | 47.32 | 47.32 | 47.56 | 44.68 | 48.65M |
August 12, 2025 | 42.54 | 44.68 | 44.68 | 45.36 | 41.72 | 56.52M |
August 11, 2025 | 44.4 | 42.38 | 42.38 | 44.4 | 40.38 | 54.03M |
August 08, 2025 | 45 | 44 | 44 | 45.66 | 43.06 | 52.8M |
August 07, 2025 | 43.16 | 44.78 | 44.78 | 45.98 | 42.72 | 54.62M |
August 06, 2025 | 43.38 | 43.68 | 43.68 | 43.86 | 42.5 | 32.28M |
August 05, 2025 | 43.04 | 43.38 | 43.38 | 45.6 | 42.58 | 52.94M |
August 04, 2025 | 39.5 | 42.88 | 42.88 | 43 | 39.5 | 59.18M |
August 01, 2025 | 40.35 | 39.45 | 39.45 | 41.45 | 39.1 | 23.27M |
July 31, 2025 | 40 | 40.6 | 40.6 | 42.45 | 39.5 | 53.57M |
July 30, 2025 | 42 | 40 | 40 | 42 | 39.1 | 48.23M |
July 29, 2025 | 42 | 42.35 | 42.35 | 42.7 | 40.6 | 40.06M |
July 28, 2025 | 43.1 | 42.2 | 42.2 | 43.1 | 41.35 | 39.61M |
July 25, 2025 | 39.05 | 42.6 | 42.6 | 42.9 | 38.65 | 72.8M |
July 24, 2025 | 36.5 | 39.05 | 39.05 | 39.75 | 36.35 | 59.07M |