45.56
+0.36(+0.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 45.1 | 45.56 | 45.56 | 45.8 | 44.68 | 1.11M |
| December 23, 2025 | 45.48 | 45.2 | 45.2 | 45.52 | 44.56 | 1.83M |
| December 22, 2025 | 46.5 | 44.9 | 44.9 | 46.5 | 44.14 | 1.5M |
| December 19, 2025 | 47.08 | 47.1 | 47.1 | 47.6 | 46.54 | 3.53M |
| December 18, 2025 | 45.02 | 46.66 | 46.66 | 46.76 | 44.98 | 817,703 |
| December 17, 2025 | 45.1 | 45.38 | 45.38 | 45.46 | 44.22 | 451,578 |
| December 16, 2025 | 45.2 | 45.14 | 45.14 | 45.4 | 44.66 | 1.35M |
| December 15, 2025 | 45.24 | 45.58 | 45.58 | 45.82 | 45.02 | 995,659 |
| December 12, 2025 | 44.96 | 45.82 | 45.82 | 45.84 | 44.7 | 1.58M |
| December 11, 2025 | 46.5 | 44.8 | 44.8 | 46.5 | 44.72 | 1.31M |
| December 10, 2025 | 45 | 45.12 | 45.12 | 45.34 | 44.92 | 1.85M |
| December 09, 2025 | 45.5 | 45.04 | 45.04 | 45.5 | 44.66 | 1.62M |
| December 08, 2025 | 45.92 | 45.06 | 45.06 | 45.92 | 44.72 | 1.56M |
| December 05, 2025 | 43.4 | 44.6 | 44.6 | 45 | 43.4 | 1.16M |
| December 04, 2025 | 45 | 44.86 | 44.86 | 45 | 43.58 | 1.14M |
| December 03, 2025 | 46 | 45.62 | 45.62 | 46.1 | 45.46 | 615,363 |
| December 02, 2025 | 46.4 | 46.1 | 46.1 | 46.8 | 45.76 | 1.41M |
| December 01, 2025 | 46.04 | 46.46 | 46.46 | 46.56 | 46.02 | 422,802 |
| November 28, 2025 | 45.46 | 46.08 | 46.08 | 46.14 | 45.3 | 336,000 |
| November 27, 2025 | 45.7 | 45.68 | 45.68 | 46.96 | 44.52 | 668,935 |
| November 26, 2025 | 46 | 46.22 | 46.22 | 46.92 | 45.74 | 756,691 |
| November 25, 2025 | 46 | 46 | 46 | 46.4 | 45.14 | 1.49M |
| November 24, 2025 | 44.42 | 44.8 | 44.8 | 45 | 43.68 | 2.51M |
| November 21, 2025 | 45 | 44.28 | 44.28 | 45 | 44 | 2.27M |
| November 20, 2025 | 45.5 | 45.2 | 45.2 | 45.5 | 44.72 | 741,437 |
| November 19, 2025 | 46.18 | 46 | 46 | 46.58 | 45.5 | 1.06M |
| November 18, 2025 | 46.5 | 45.6 | 45.6 | 46.9 | 45.22 | 2.06M |
| November 17, 2025 | 47 | 47.04 | 47.04 | 47.66 | 46.4 | 1.27M |
| November 14, 2025 | 48.18 | 46.96 | 46.96 | 48.18 | 45.52 | 2.37M |
| November 13, 2025 | 48.68 | 48.2 | 48.2 | 48.68 | 47.8 | 2.48M |
| November 12, 2025 | 47.1 | 48.68 | 48.68 | 49.44 | 47.1 | 6.07M |
| November 11, 2025 | 46.8 | 47.1 | 47.1 | 47.22 | 46.3 | 1.9M |
| November 10, 2025 | 45 | 46.32 | 46.32 | 46.52 | 44.86 | 2.25M |
| November 07, 2025 | 45.2 | 44.4 | 44.4 | 45.64 | 44.08 | 1.16M |
| November 06, 2025 | 45.6 | 45.1 | 45.1 | 45.6 | 44.5 | 1.4M |
| November 05, 2025 | 47 | 45.3 | 45.3 | 47.08 | 44.84 | 1.68M |
| November 04, 2025 | 47.42 | 46.9 | 46.9 | 47.76 | 46.4 | 2.49M |
| November 03, 2025 | 46.16 | 46.26 | 46.26 | 46.4 | 45.74 | 1.26M |
| October 31, 2025 | 47.8 | 45.94 | 45.94 | 47.88 | 45.52 | 2.15M |
| October 30, 2025 | 49.54 | 47.32 | 47.32 | 49.54 | 46.74 | 3M |
| October 28, 2025 | 50.5 | 49.6 | 49.6 | 50.6 | 48.74 | 3.2M |
| October 27, 2025 | 50.5 | 50.25 | 50.25 | 52 | 49.7 | 4.26M |
| October 24, 2025 | 47.9 | 49.28 | 49.28 | 49.52 | 47.44 | 7.9M |
| October 23, 2025 | 46.66 | 46.3 | 46.3 | 46.66 | 45.1 | 3.04M |
| October 22, 2025 | 47.46 | 46.7 | 46.7 | 47.46 | 46.42 | 4.98M |
| October 21, 2025 | 47.36 | 47.52 | 47.52 | 47.8 | 46.06 | 4.04M |
| October 20, 2025 | 46.78 | 47.1 | 47.1 | 47.4 | 46.3 | 2.97M |
| October 17, 2025 | 45.9 | 46.88 | 46.88 | 46.88 | 45.36 | 2.41M |
| October 16, 2025 | 46.02 | 45.9 | 45.9 | 46.52 | 45.36 | 4.09M |
| October 15, 2025 | 44.44 | 45.72 | 45.72 | 45.78 | 44.06 | 2.89M |
| October 14, 2025 | 44.24 | 42.46 | 42.46 | 44.24 | 42.3 | 1.81M |
| October 13, 2025 | 43.14 | 44.4 | 44.4 | 44.52 | 42.6 | 2.28M |
| October 10, 2025 | 44.08 | 44 | 44 | 45.02 | 43.82 | 2.49M |
| October 09, 2025 | 44.5 | 44.08 | 44.08 | 45.06 | 43.8 | 2.49M |
| October 08, 2025 | 46.02 | 44.5 | 44.5 | 46.24 | 44.38 | 2.95M |
| October 06, 2025 | 47.02 | 46.72 | 46.72 | 47.96 | 46.56 | 643,407 |
| October 03, 2025 | 47.82 | 46.9 | 46.9 | 48.28 | 46.84 | 1.68M |
| October 02, 2025 | 47.14 | 47.78 | 47.78 | 48.32 | 46.96 | 2.33M |
| September 30, 2025 | 47.14 | 46.8 | 46.8 | 47.48 | 46.68 | 1.51M |
| September 29, 2025 | 45.74 | 46.4 | 46.4 | 46.84 | 45.36 | 2.05M |
