42.34
+0.36(+0.86%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 40.34 | 41.98 | 41.98 | 42.16 | 40.18 | 186.51M |
| December 03, 2025 | 40.7 | 40.22 | 40.22 | 40.94 | 40.1 | 107.27M |
| December 02, 2025 | 40.54 | 40.7 | 40.7 | 41.3 | 40.08 | 140.25M |
| December 01, 2025 | 41.24 | 40.3 | 40.3 | 41.28 | 39.84 | 195.41M |
| November 28, 2025 | 41.18 | 41.02 | 41.02 | 41.2 | 40.62 | 85.62M |
| November 27, 2025 | 40.24 | 41.1 | 41.1 | 41.8 | 40.22 | 209.4M |
| November 26, 2025 | 40.58 | 40.1 | 40.1 | 41.12 | 39.9 | 200.54M |
| November 25, 2025 | 39.8 | 40.34 | 40.34 | 41.1 | 39.58 | 308.34M |
| November 24, 2025 | 38.8 | 38.66 | 38.66 | 38.94 | 37.76 | 236.14M |
| November 21, 2025 | 36.8 | 38.08 | 38.08 | 38.9 | 36.62 | 417.61M |
| November 20, 2025 | 38.8 | 37.56 | 37.56 | 38.86 | 37.3 | 338.68M |
| November 19, 2025 | 40 | 38.82 | 38.82 | 40.98 | 38.22 | 480.54M |
| November 18, 2025 | 41.78 | 40.78 | 40.78 | 41.78 | 40.52 | 207.48M |
| November 17, 2025 | 42.4 | 41.96 | 41.96 | 42.78 | 41.7 | 131.32M |
| November 14, 2025 | 42.6 | 42.36 | 42.36 | 42.86 | 42.28 | 139.45M |
| November 13, 2025 | 43.76 | 43.5 | 43.5 | 44.24 | 42.9 | 158.6M |
| November 12, 2025 | 43.4 | 43.7 | 43.7 | 44.62 | 42.86 | 219.6M |
| November 11, 2025 | 42.64 | 42.98 | 42.98 | 43.42 | 42.36 | 152.39M |
| November 10, 2025 | 42.24 | 42.36 | 42.36 | 42.86 | 41.68 | 163.98M |
| November 07, 2025 | 43.2 | 42.24 | 42.24 | 43.2 | 41.92 | 175.93M |
| November 06, 2025 | 43.62 | 43.44 | 43.44 | 43.7 | 42.92 | 122.17M |
| November 05, 2025 | 42.6 | 43.32 | 43.32 | 43.32 | 42.16 | 127.73M |
| November 04, 2025 | 44.72 | 43.42 | 43.42 | 44.9 | 43.28 | 136.35M |
| November 03, 2025 | 43.8 | 44.72 | 44.72 | 45.08 | 43.8 | 210.38M |
| October 31, 2025 | 43.6 | 43.2 | 43.2 | 44.04 | 43.2 | 139.92M |
| October 30, 2025 | 44.56 | 44.2 | 44.2 | 45 | 43.5 | 232.19M |
| October 28, 2025 | 45.4 | 44.92 | 44.92 | 45.48 | 44.3 | 184.28M |
| October 27, 2025 | 45.72 | 45.8 | 45.8 | 46 | 43.88 | 282.84M |
| October 24, 2025 | 47.1 | 45.92 | 45.92 | 47.4 | 45.74 | 162.95M |
| October 23, 2025 | 46.02 | 46.74 | 46.74 | 47.08 | 45.7 | 106.83M |
| October 22, 2025 | 46 | 46.34 | 46.34 | 46.74 | 45.7 | 114.77M |
| October 21, 2025 | 48.14 | 46.46 | 46.46 | 48.14 | 46.3 | 157.26M |
| October 20, 2025 | 46.98 | 47.14 | 47.14 | 47.68 | 46.62 | 139.72M |
| October 17, 2025 | 47.54 | 45.96 | 45.96 | 47.88 | 45.74 | 252.56M |
| October 16, 2025 | 49.66 | 47.7 | 47.7 | 49.7 | 47.32 | 248.81M |
| October 15, 2025 | 49.46 | 49.48 | 49.48 | 49.86 | 48.96 | 108.82M |
| October 14, 2025 | 49.26 | 48.62 | 48.62 | 50.45 | 48.22 | 219.79M |
| October 13, 2025 | 49.7 | 49.08 | 49.08 | 50.9 | 47.5 | 488.94M |
| October 10, 2025 | 52.8 | 52.05 | 52.05 | 52.95 | 51.7 | 163.35M |
| October 09, 2025 | 54.05 | 53.35 | 53.35 | 54.7 | 53.2 | 120.56M |
| October 08, 2025 | 53.85 | 53.85 | 53.85 | 54.15 | 53.05 | 80.52M |
| October 03, 2025 | 55.8 | 55 | 55 | 56.55 | 54.6 | 62.15M |
| October 02, 2025 | 54.15 | 55.8 | 55.8 | 56.5 | 54.15 | 101.93M |
| September 30, 2025 | 54 | 54 | 54 | 54.4 | 53.2 | 211.94M |
| September 29, 2025 | 55.5 | 53.55 | 53.55 | 55.95 | 52.7 | 317.34M |
| September 26, 2025 | 59 | 54.65 | 54.65 | 59 | 54.3 | 415.54M |
| September 25, 2025 | 56.9 | 59.45 | 59.45 | 59.9 | 56.7 | 328.41M |
| September 24, 2025 | 55.45 | 56.9 | 56.9 | 57.1 | 55.05 | 118.31M |
| September 23, 2025 | 56.35 | 55.45 | 55.45 | 56.4 | 55 | 84.35M |
| September 22, 2025 | 56.25 | 56.1 | 56.1 | 56.65 | 55.6 | 108.52M |
| September 19, 2025 | 57.4 | 56.7 | 56.7 | 57.4 | 55.7 | 174.9M |
| September 18, 2025 | 57.3 | 56.85 | 56.85 | 58.4 | 55.8 | 182.52M |
| September 17, 2025 | 56.85 | 57.85 | 57.85 | 57.95 | 56.65 | 172.99M |
| September 16, 2025 | 56.5 | 56.45 | 56.45 | 57 | 56.15 | 107.76M |
| September 15, 2025 | 55.3 | 56.2 | 56.2 | 56.5 | 54.9 | 127.44M |
| September 12, 2025 | 55.3 | 55.15 | 55.15 | 55.65 | 54.5 | 128.26M |
| September 11, 2025 | 54.6 | 54.65 | 54.65 | 55.05 | 53.55 | 114.95M |
| September 10, 2025 | 56.05 | 54.95 | 54.95 | 56.35 | 54.8 | 141.9M |
| September 09, 2025 | 54.4 | 56.2 | 56.2 | 56.2 | 53.8 | 173.79M |
| September 08, 2025 | 53.8 | 54.75 | 54.75 | 54.9 | 53.35 | 104.8M |
