79.45
-0.65(-0.81%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 77 | 79.45 | 79.45 | 82.6 | 75.55 | 56.98M |
| November 06, 2025 | 75.65 | 80.1 | 80.1 | 80.6 | 72.7 | 62.75M |
| November 05, 2025 | 73.5 | 73.45 | 73.45 | 74.25 | 71.7 | 46.84M |
| November 04, 2025 | 77 | 75.8 | 75.8 | 80.85 | 75.7 | 39.71M |
| November 03, 2025 | 79 | 76.95 | 76.95 | 79.7 | 75.1 | 39.06M |
| October 31, 2025 | 86.2 | 79.75 | 79.75 | 87.25 | 78.7 | 53.15M |
| October 30, 2025 | 88 | 86.15 | 86.15 | 89.25 | 83.5 | 61.66M |
| October 28, 2025 | 86.7 | 86.15 | 86.15 | 89.8 | 84.1 | 54.66M |
| October 27, 2025 | 86.65 | 86.5 | 86.5 | 88 | 83.3 | 77.14M |
| October 24, 2025 | 74.5 | 82.4 | 82.4 | 82.4 | 74.4 | 85.73M |
| October 23, 2025 | 75.5 | 72.45 | 72.45 | 75.75 | 69.7 | 63.54M |
| October 22, 2025 | 77 | 75.95 | 75.95 | 77.25 | 73.3 | 39.99M |
| October 21, 2025 | 79.45 | 77.7 | 77.7 | 80.7 | 77.2 | 54.73M |
| October 20, 2025 | 78.5 | 77.9 | 77.9 | 80.15 | 76.2 | 42.42M |
| 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 |