47.10
-0.48(-1.01%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 37.3 | 36.5 | 36.5 | 37.5 | 36 | 34.15M |
| July 22, 2025 | 36 | 37 | 37 | 37.6 | 35.55 | 36.98M |
| July 21, 2025 | 35.9 | 35.85 | 35.85 | 36.2 | 34.95 | 21.02M |
| July 18, 2025 | 36.1 | 35.7 | 35.7 | 36.45 | 35.05 | 23.29M |
| July 17, 2025 | 35.25 | 35.95 | 35.95 | 36.3 | 34.65 | 22.88M |
| July 16, 2025 | 35.15 | 35.25 | 35.25 | 36.05 | 34.25 | 23.49M |
| July 15, 2025 | 35.3 | 35.15 | 35.15 | 35.85 | 34.45 | 23.55M |
| July 14, 2025 | 35.75 | 35.2 | 35.2 | 36.15 | 35.05 | 20.1M |
| July 11, 2025 | 34 | 35.4 | 35.4 | 36.55 | 33.35 | 49.76M |
| July 10, 2025 | 34.15 | 34 | 34 | 34.5 | 33.6 | 15.44M |
| July 09, 2025 | 35.7 | 34.15 | 34.15 | 35.7 | 33.85 | 23.75M |
| July 08, 2025 | 35.2 | 35.7 | 35.7 | 36.2 | 35 | 21.41M |
| July 07, 2025 | 36 | 35.15 | 35.15 | 36.7 | 34.85 | 21.24M |
| July 04, 2025 | 33.8 | 35.65 | 35.65 | 36.35 | 33 | 43.64M |
| July 03, 2025 | 33.85 | 34.05 | 34.05 | 34.5 | 33.4 | 21.09M |
| July 02, 2025 | 34.7 | 33.65 | 33.65 | 35 | 33.25 | 30.26M |
| June 30, 2025 | 35.6 | 34.7 | 34.7 | 37.4 | 34.6 | 52.36M |
| June 27, 2025 | 35.55 | 34.95 | 34.95 | 35.65 | 34.6 | 27.38M |
| June 26, 2025 | 35.5 | 35.3 | 35.3 | 36.15 | 34.75 | 23.44M |
| June 25, 2025 | 34.3 | 35.55 | 35.55 | 36.1 | 33.85 | 54.8M |
| June 24, 2025 | 34.65 | 34.05 | 34.05 | 34.9 | 33.15 | 38.82M |
| June 23, 2025 | 33.15 | 34.2 | 34.2 | 35.2 | 32.8 | 76.45M |
| June 20, 2025 | 32.5 | 32.75 | 32.75 | 34.6 | 32.3 | 64.41M |
| June 19, 2025 | 31.4 | 32.2 | 32.2 | 32.8 | 31.15 | 41.99M |
| June 18, 2025 | 31 | 31.5 | 31.5 | 31.8 | 30.45 | 30.69M |
| June 17, 2025 | 30.15 | 31 | 31 | 31.7 | 29.55 | 32.28M |
| June 16, 2025 | 29.5 | 30 | 30 | 30.35 | 29.4 | 14.34M |
| June 13, 2025 | 29.65 | 29.7 | 29.7 | 30.15 | 29 | 27.46M |