43.86
-1.38(-3.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46 | 43.86 | 43.86 | 46.14 | 43.6 | 2.8M |
| September 04, 2025 | 46.64 | 45.24 | 45.24 | 46.64 | 45.1 | 1.37M |
| September 03, 2025 | 46.64 | 46.04 | 46.04 | 46.8 | 45.9 | 2.77M |
| September 02, 2025 | 45.54 | 46 | 46 | 46.22 | 44.8 | 1.79M |
| September 01, 2025 | 46.08 | 45.26 | 45.26 | 46.5 | 44.7 | 2.4M |
| August 29, 2025 | 45.76 | 45.82 | 45.82 | 46.14 | 45.02 | 5.31M |
| August 28, 2025 | 43.86 | 44.82 | 44.82 | 45 | 43.7 | 3.71M |
| August 27, 2025 | 43.28 | 43.38 | 43.38 | 43.8 | 42.8 | 13.74M |
| August 26, 2025 | 40 | 41.78 | 41.78 | 41.84 | 39.92 | 6.51M |
| August 25, 2025 | 41 | 40.32 | 40.32 | 41.06 | 40.06 | 3.89M |
| August 22, 2025 | 41.4 | 41.1 | 41.1 | 41.4 | 40.64 | 2.61M |
| August 21, 2025 | 41.68 | 41.44 | 41.44 | 42.7 | 41.26 | 1.12M |
| August 20, 2025 | 42 | 41.88 | 41.88 | 42.3 | 41.88 | 766,430 |
| August 19, 2025 | 41.52 | 42 | 42 | 42.24 | 41.52 | 873,599 |
| August 18, 2025 | 41.48 | 41.52 | 41.52 | 42.18 | 41.24 | 1.22M |
| August 15, 2025 | 41.64 | 41.48 | 41.48 | 42.16 | 41.22 | 1.52M |
| August 14, 2025 | 41.16 | 41.7 | 41.7 | 41.72 | 40.6 | 3.32M |
| August 13, 2025 | 39.84 | 40.58 | 40.58 | 40.76 | 39.84 | 2.84M |
| August 12, 2025 | 40.34 | 39.84 | 39.84 | 40.34 | 39.72 | 2.13M |
| August 11, 2025 | 40.84 | 40.44 | 40.44 | 40.88 | 40.02 | 1.66M |
| August 08, 2025 | 41.2 | 40.42 | 40.42 | 41.2 | 39.96 | 2.56M |
| August 07, 2025 | 41.02 | 41.22 | 41.22 | 41.66 | 40.64 | 2.56M |
| August 06, 2025 | 40.7 | 40.94 | 40.94 | 40.94 | 40.02 | 5.61M |
| August 05, 2025 | 41.46 | 41.3 | 41.3 | 41.82 | 40.62 | 9.08M |
| August 04, 2025 | 41.7 | 41.56 | 41.56 | 42.08 | 41.1 | 4.44M |
| August 01, 2025 | 41.9 | 40.6 | 40.6 | 42.5 | 39.95 | 13.22M |
| July 31, 2025 | 45 | 42.9 | 42.9 | 45.4 | 39.55 | 18.3M |
| July 30, 2025 | 46 | 46.8 | 46.8 | 47 | 45.6 | 2.23M |
| July 29, 2025 | 48.15 | 47.5 | 47.5 | 48.45 | 46.45 | 2M |
| July 28, 2025 | 48.05 | 48 | 48 | 48.4 | 46.6 | 2.38M |
| July 25, 2025 | 47.9 | 48 | 48 | 49 | 47.85 | 907,718 |
| July 24, 2025 | 47.85 | 48.6 | 48.6 | 49.15 | 47.85 | 4.71M |
| July 23, 2025 | 48.5 | 48 | 48 | 48.85 | 47.35 | 1.04M |
| July 22, 2025 | 49.1 | 48.8 | 48.8 | 49.4 | 47.8 | 1.03M |
| July 21, 2025 | 49.55 | 49.1 | 49.1 | 49.85 | 48.75 | 558,395 |
| July 18, 2025 | 49.25 | 49 | 49 | 50.25 | 48.35 | 1.61M |
| July 17, 2025 | 49.75 | 49.15 | 49.15 | 49.75 | 49 | 728,689 |
| July 16, 2025 | 50.05 | 49.5 | 49.5 | 50.15 | 49.45 | 536,374 |
| July 15, 2025 | 50.7 | 50.05 | 50.05 | 50.7 | 49.6 | 480,810 |
| July 14, 2025 | 50.8 | 49.4 | 49.4 | 50.8 | 49.25 | 1.04M |
| July 11, 2025 | 50.3 | 50 | 50 | 50.9 | 50 | 1.37M |
| July 10, 2025 | 49.6 | 50.3 | 50.3 | 50.3 | 49 | 2.17M |
| July 09, 2025 | 49.75 | 49.3 | 49.3 | 49.75 | 48.5 | 1.96M |
| July 08, 2025 | 49.9 | 49.75 | 49.75 | 50 | 48.9 | 602,216 |
| July 07, 2025 | 50.5 | 49.5 | 49.5 | 50.5 | 48.55 | 801,701 |
| July 04, 2025 | 51.5 | 50.5 | 50.5 | 51.5 | 50.3 | 787,517 |
| July 03, 2025 | 49.95 | 50.5 | 50.5 | 50.6 | 49.85 | 1.84M |
| July 02, 2025 | 48.9 | 49.2 | 49.2 | 49.5 | 48.85 | 1.33M |
| June 30, 2025 | 48 | 48.7 | 48.7 | 48.8 | 47.1 | 1.24M |
| June 27, 2025 | 48.35 | 47.6 | 47.6 | 48.35 | 46.55 | 1.68M |
| June 26, 2025 | 48.8 | 48.35 | 48.35 | 48.9 | 47.15 | 3.19M |
| June 25, 2025 | 48.55 | 48.9 | 48.9 | 48.95 | 47.55 | 1.4M |
| June 24, 2025 | 47.8 | 48.55 | 48.55 | 48.9 | 47 | 2.65M |
| June 23, 2025 | 47 | 47.8 | 47.8 | 47.85 | 46.25 | 798,164 |
| June 20, 2025 | 46.55 | 47.7 | 47.7 | 47.7 | 46.5 | 1.16M |
| June 19, 2025 | 48.05 | 47.15 | 47.15 | 48.9 | 46.75 | 2.7M |
| June 18, 2025 | 47.5 | 48.05 | 48.05 | 48.15 | 46.9 | 1.12M |
| June 17, 2025 | 47.65 | 47.45 | 47.45 | 48.15 | 47 | 954,069 |
| June 16, 2025 | 47.35 | 47.65 | 47.65 | 48.75 | 46.9 | 4.08M |
| June 13, 2025 | 47.05 | 46.9 | 46.9 | 48 | 45.7 | 4.45M |