53.05
+0.2(+0.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.75 | 53.05 | 53.05 | 53.8 | 52.3 | 116M |
| August 15, 2025 | 52.6 | 52.85 | 52.85 | 53 | 52.2 | 105.72M |
| August 14, 2025 | 53.95 | 53.2 | 53.2 | 53.95 | 52.75 | 108.68M |
| August 13, 2025 | 52.3 | 53.25 | 53.25 | 53.3 | 51.75 | 153.18M |
| August 12, 2025 | 50.55 | 51.7 | 51.7 | 52.1 | 50.1 | 143.54M |
| August 11, 2025 | 51.05 | 50.8 | 50.8 | 51.45 | 50.65 | 126.05M |
| August 08, 2025 | 51.4 | 51.25 | 51.25 | 51.9 | 51.15 | 137.47M |
| August 07, 2025 | 52.15 | 51.85 | 51.85 | 52.8 | 51.2 | 314.37M |
| August 06, 2025 | 54.15 | 54 | 54 | 54.25 | 53.65 | 56.24M |
| August 05, 2025 | 54.65 | 54.3 | 54.3 | 55.35 | 54.1 | 93.02M |
| August 04, 2025 | 53.4 | 54.55 | 54.55 | 54.8 | 53.35 | 98.43M |
| August 01, 2025 | 52.8 | 53.4 | 53.4 | 54.2 | 52.5 | 125.35M |
| July 31, 2025 | 54.3 | 53.15 | 53.15 | 54.65 | 53.05 | 182.07M |
| July 30, 2025 | 55 | 54.75 | 54.75 | 55.65 | 54.55 | 134.78M |
| July 29, 2025 | 56.65 | 55.3 | 55.3 | 56.7 | 54.5 | 244.37M |
| July 28, 2025 | 57.3 | 56.8 | 56.8 | 57.4 | 56.55 | 106.13M |
| July 25, 2025 | 58.4 | 57.45 | 57.45 | 58.4 | 57.05 | 103.18M |
| July 24, 2025 | 58.25 | 58.45 | 58.45 | 58.75 | 58 | 83.16M |
| July 23, 2025 | 58.35 | 58.4 | 58.4 | 58.45 | 57.65 | 109.88M |
| July 22, 2025 | 57.9 | 57.95 | 57.95 | 58.15 | 57.5 | 69.36M |
| July 21, 2025 | 56.4 | 57.75 | 57.75 | 58.4 | 56.4 | 124.11M |
| July 18, 2025 | 56.5 | 57 | 57 | 57 | 55.85 | 96.76M |
| July 17, 2025 | 57.1 | 56.1 | 56.1 | 57.25 | 55.8 | 159.32M |
| July 16, 2025 | 58.2 | 57.3 | 57.3 | 58.4 | 57 | 98.64M |
| July 15, 2025 | 57.3 | 57.65 | 57.65 | 58.3 | 56.55 | 125.99M |
| July 14, 2025 | 57.5 | 57.3 | 57.3 | 57.8 | 56.8 | 73.28M |
| July 11, 2025 | 57.5 | 57.35 | 57.35 | 58.2 | 57.25 | 88.54M |
| July 10, 2025 | 57.5 | 56.9 | 56.9 | 57.75 | 56.7 | 96.33M |
| July 09, 2025 | 58.2 | 57.4 | 57.4 | 58.8 | 57.1 | 100.97M |
| July 08, 2025 | 57.4 | 58.65 | 58.65 | 58.95 | 57.25 | 96.03M |
| July 07, 2025 | 56.9 | 57.3 | 57.3 | 57.4 | 56.4 | 81.23M |
| July 04, 2025 | 57.5 | 57.5 | 57.5 | 58.2 | 56.6 | 132.2M |
| July 03, 2025 | 59.75 | 58.1 | 58.1 | 60.05 | 57.05 | 234.22M |
| July 02, 2025 | 60.4 | 60.15 | 60.15 | 60.45 | 59.6 | 140.61M |
| June 30, 2025 | 59.5 | 59.95 | 59.95 | 60 | 57.5 | 260.5M |
| June 27, 2025 | 61.45 | 58.95 | 58.95 | 61.45 | 58.2 | 481.22M |
| June 26, 2025 | 57.15 | 56.9 | 56.9 | 57.2 | 56.05 | 127.07M |
| June 25, 2025 | 57.45 | 56.65 | 56.65 | 57.45 | 56.4 | 146.46M |
| June 24, 2025 | 55.2 | 56.9 | 56.9 | 57.2 | 55.15 | 222.47M |
| June 23, 2025 | 54 | 54.85 | 54.85 | 54.95 | 53.15 | 138.86M |
| June 20, 2025 | 53.25 | 54.05 | 54.05 | 54.05 | 53 | 88.2M |
| June 19, 2025 | 53.6 | 53.05 | 53.05 | 54.1 | 52.7 | 92.6M |
| June 18, 2025 | 53.75 | 53.8 | 53.8 | 54.2 | 53.45 | 64.29M |
| June 17, 2025 | 54.2 | 54 | 54 | 54.5 | 53.6 | 71.28M |
| June 16, 2025 | 51.95 | 54.15 | 54.15 | 54.5 | 51.5 | 220.36M |
| June 13, 2025 | 51.9 | 51.95 | 51.95 | 52 | 50.8 | 176.08M |
| June 12, 2025 | 53.5 | 52.2 | 52.2 | 53.95 | 52.05 | 142.55M |
| June 11, 2025 | 53.45 | 54.1 | 54.1 | 54.8 | 53.35 | 147.41M |
| June 10, 2025 | 54.7 | 53.45 | 53.45 | 54.7 | 52.85 | 115.72M |
| June 09, 2025 | 53.7 | 54.15 | 54.15 | 54.25 | 52.85 | 122.38M |
| June 06, 2025 | 54.5 | 53.1 | 53.1 | 54.5 | 52.8 | 125.44M |
| June 05, 2025 | 54 | 54.25 | 54.25 | 54.25 | 53.3 | 130.84M |
| June 04, 2025 | 53.5 | 53.45 | 53.45 | 54.7 | 52.85 | 176.77M |
| June 03, 2025 | 52.2 | 53.2 | 53.2 | 53.3 | 51.65 | 166.5M |
| June 02, 2025 | 50 | 51.6 | 51.6 | 51.9 | 49.6 | 90.31M |
| May 30, 2025 | 51 | 50.95 | 50.95 | 51.35 | 49.8 | 206.93M |
| May 29, 2025 | 51.75 | 51.7 | 51.7 | 52.45 | 51.05 | 136.09M |
| May 28, 2025 | 52.75 | 51.75 | 51.75 | 53.3 | 51.5 | 202.98M |
| May 27, 2025 | 51 | 51.55 | 51.55 | 52.1 | 50.5 | 125.34M |
| May 26, 2025 | 52.6 | 51.3 | 51.3 | 52.8 | 51.05 | 146.42M |