62.05
+0.55(+0.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 62.1 | 62.05 | 62.05 | 64.2 | 60 | 23.4M |
| January 13, 2026 | 60.5 | 61.5 | 61.5 | 63.95 | 59.25 | 28.63M |
| January 12, 2026 | 58.95 | 59.15 | 59.15 | 60.3 | 57.45 | 21.98M |
| January 09, 2026 | 55.95 | 56.5 | 56.5 | 58.35 | 55 | 11.65M |
| January 08, 2026 | 57.7 | 55.95 | 55.95 | 58.9 | 54.2 | 15.48M |
| January 07, 2026 | 57 | 57.3 | 57.3 | 58.1 | 56.25 | 11.91M |
| January 06, 2026 | 54.75 | 56.8 | 56.8 | 57 | 53.85 | 23.87M |
| January 05, 2026 | 53.75 | 53.3 | 53.3 | 54.4 | 51.8 | 14.04M |
| January 02, 2026 | 51.95 | 54.1 | 54.1 | 54.4 | 51.95 | 3.01M |
| December 31, 2025 | 54.9 | 51.95 | 51.95 | 54.9 | 51.85 | 10.29M |
| December 30, 2025 | 51.65 | 54.6 | 54.6 | 55.6 | 51.6 | 18.51M |
| December 29, 2025 | 58.25 | 54.8 | 54.8 | 58.3 | 54 | 17.95M |
| December 24, 2025 | 57 | 56.05 | 56.05 | 58.6 | 55.9 | 13.09M |
| December 23, 2025 | 53.95 | 56.15 | 56.15 | 57.25 | 53.3 | 21.78M |
| December 22, 2025 | 52.6 | 53.95 | 53.95 | 54.65 | 52.35 | 21.25M |
| December 19, 2025 | 50.9 | 51.65 | 51.65 | 52.7 | 49.9 | 21.15M |
| December 18, 2025 | 51.5 | 50.7 | 50.7 | 53.2 | 50.4 | 15.92M |
| December 17, 2025 | 50.85 | 51.9 | 51.9 | 52.45 | 50.4 | 21.11M |
| December 16, 2025 | 50.65 | 49.08 | 49.08 | 50.9 | 48.66 | 10.75M |
| December 15, 2025 | 50.5 | 50.15 | 50.15 | 51.45 | 49.22 | 10.89M |
| December 12, 2025 | 52.85 | 50.35 | 50.35 | 53.25 | 49.56 | 23.36M |
| December 11, 2025 | 51.7 | 51.65 | 51.65 | 54.15 | 51.2 | 21.31M |
| December 10, 2025 | 50 | 50.95 | 50.95 | 52.5 | 49 | 18.55M |
| December 09, 2025 | 51 | 49.68 | 49.68 | 51.5 | 49.02 | 13.62M |
| December 08, 2025 | 48.5 | 51.25 | 51.25 | 51.4 | 47.9 | 22.9M |
| December 05, 2025 | 47 | 47.92 | 47.92 | 48.56 | 46.5 | 12.46M |
| December 04, 2025 | 47.4 | 47.42 | 47.42 | 48 | 46.76 | 9.49M |
| December 03, 2025 | 47.68 | 47.44 | 47.44 | 48.58 | 46.16 | 14.04M |
| December 02, 2025 | 48.86 | 47.9 | 47.9 | 48.86 | 47.02 | 12.34M |
| December 01, 2025 | 49.3 | 48.62 | 48.62 | 51.35 | 48.1 | 20.52M |
| November 28, 2025 | 47.9 | 48.98 | 48.98 | 50.3 | 47.9 | 19.28M |
| November 27, 2025 | 49.06 | 47.96 | 47.96 | 50.75 | 47.76 | 20.65M |
| November 26, 2025 | 51.2 | 49.26 | 49.26 | 51.6 | 49.2 | 21.48M |
| November 25, 2025 | 48.1 | 49.68 | 49.68 | 50.45 | 47 | 37.94M |
| November 24, 2025 | 52.5 | 48.02 | 48.02 | 52.5 | 46.3 | 75.52M |
| November 21, 2025 | 54.6 | 50.9 | 50.9 | 54.9 | 50.15 | 40.51M |
| November 20, 2025 | 60 | 58.15 | 58.15 | 62.45 | 56.8 | 35.63M |
| November 19, 2025 | 59.35 | 59.2 | 59.2 | 62 | 59 | 29.86M |
| November 18, 2025 | 62.2 | 58.5 | 58.5 | 63.35 | 57.05 | 36.76M |
| November 17, 2025 | 59.95 | 62.65 | 62.65 | 63.15 | 59.15 | 35.94M |
| November 14, 2025 | 58.2 | 57.5 | 57.5 | 59.75 | 57.2 | 20.1M |
| November 13, 2025 | 53.45 | 59.8 | 59.8 | 59.8 | 53.3 | 43.05M |
| November 12, 2025 | 53.8 | 53.35 | 53.35 | 55 | 51.2 | 20M |
| November 11, 2025 | 55.15 | 54.5 | 54.5 | 56.3 | 53.3 | 24.33M |
| November 10, 2025 | 54 | 54 | 54 | 57.95 | 52.85 | 37.31M |
| November 07, 2025 | 51.25 | 52.7 | 52.7 | 53.5 | 49.5 | 25.4M |
| November 06, 2025 | 48.2 | 50.8 | 50.8 | 51.2 | 47.98 | 23.07M |
| November 05, 2025 | 45.44 | 47.88 | 47.88 | 49.14 | 45.4 | 32.31M |
| November 04, 2025 | 51.05 | 47.5 | 47.5 | 52.2 | 47.24 | 22.32M |
| November 03, 2025 | 52.1 | 50.45 | 50.45 | 53.2 | 49.5 | 18.82M |
| October 31, 2025 | 54 | 51.3 | 51.3 | 57.4 | 51 | 45.3M |
| October 30, 2025 | 50.8 | 54.25 | 54.25 | 54.75 | 49 | 56.91M |
| October 28, 2025 | 48.5 | 47.2 | 47.2 | 49.08 | 46.84 | 14.9M |
| October 27, 2025 | 47.54 | 48.92 | 48.92 | 49.42 | 47.3 | 24.41M |
| October 26, 2025 | 47.54 | 48.92 | 48.92 | 49.42 | 47.3 | 24.41M |
| October 24, 2025 | 46.82 | 46.76 | 46.76 | 48.94 | 46.2 | 26.16M |
| October 23, 2025 | 42.84 | 45.92 | 45.92 | 45.96 | 41.52 | 26.77M |
| October 22, 2025 | 42.92 | 42.52 | 42.52 | 43.12 | 41.32 | 10.54M |
| October 21, 2025 | 43.9 | 42.92 | 42.92 | 44.22 | 42.42 | 15.5M |
| October 20, 2025 | 44.26 | 42.96 | 42.96 | 44.74 | 42.42 | 16.06M |