54.95
-2.2(-3.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 57.15 | 54.95 | 54.95 | 57.15 | 54.7 | 3.54M |
| September 25, 2025 | 54.7 | 57.15 | 57.15 | 58.1 | 54.35 | 7.15M |
| September 24, 2025 | 56.5 | 54.7 | 54.7 | 57.2 | 54.25 | 5.27M |
| September 23, 2025 | 57.35 | 57.05 | 57.05 | 57.45 | 55.6 | 3.85M |
| September 22, 2025 | 58 | 57.25 | 57.25 | 59.25 | 56.8 | 6.27M |
| September 19, 2025 | 59.6 | 57.8 | 57.8 | 60.1 | 56.75 | 6.96M |
| September 18, 2025 | 58.75 | 58.9 | 58.9 | 59.55 | 57.7 | 3.93M |
| September 17, 2025 | 59.55 | 58.75 | 58.75 | 59.85 | 58.1 | 3.2M |
| September 16, 2025 | 58.7 | 59.5 | 59.5 | 59.6 | 57 | 4.11M |
| September 15, 2025 | 60.45 | 58.2 | 58.2 | 60.8 | 58.05 | 3.72M |
| September 12, 2025 | 59.95 | 59.9 | 59.9 | 60.8 | 58.7 | 3.41M |
| September 11, 2025 | 57.5 | 59.05 | 59.05 | 60 | 56.05 | 8.08M |
| September 10, 2025 | 61.5 | 60.2 | 60.2 | 61.5 | 59.9 | 3.75M |
| September 09, 2025 | 61.55 | 61.05 | 61.05 | 63.5 | 60.5 | 4.58M |
| September 08, 2025 | 61.25 | 62.1 | 62.1 | 62.75 | 60.4 | 5.11M |
| September 05, 2025 | 59.2 | 60.65 | 60.65 | 61.35 | 59.2 | 4.76M |
| September 04, 2025 | 64.55 | 59.15 | 59.15 | 64.85 | 58.7 | 10.49M |
| September 03, 2025 | 64.75 | 64 | 64 | 64.95 | 62.85 | 3.35M |
| September 02, 2025 | 64.5 | 63.75 | 63.75 | 65.85 | 63.05 | 4.36M |
| September 01, 2025 | 64 | 64.35 | 64.35 | 66.35 | 62.1 | 7.35M |
| August 29, 2025 | 63.9 | 63.55 | 63.55 | 67.5 | 61.5 | 15.92M |
| August 28, 2025 | 69.9 | 67.3 | 67.3 | 69.9 | 65 | 6.91M |
| August 27, 2025 | 74.8 | 69.9 | 69.9 | 74.8 | 69.2 | 6.09M |
| August 26, 2025 | 70.6 | 74 | 74 | 75.15 | 70.6 | 8.79M |
| August 25, 2025 | 69.95 | 70.65 | 70.65 | 71.7 | 68.4 | 4.89M |
| August 22, 2025 | 69.6 | 69.65 | 69.65 | 70.2 | 68.45 | 3.12M |
| August 21, 2025 | 70.75 | 69.25 | 69.25 | 71.1 | 68.2 | 3.49M |
| August 20, 2025 | 72.05 | 70.15 | 70.15 | 72.75 | 69.05 | 4.7M |
| August 19, 2025 | 70.55 | 72.75 | 72.75 | 73.6 | 68.65 | 8.03M |
| August 18, 2025 | 70.95 | 69.95 | 69.95 | 71.9 | 68.6 | 5.43M |
| August 15, 2025 | 71 | 70.6 | 70.6 | 73 | 69.7 | 4.44M |
| August 14, 2025 | 70.75 | 70.5 | 70.5 | 71.4 | 69.4 | 3.73M |
| August 13, 2025 | 68 | 69.95 | 69.95 | 71.5 | 67.7 | 4.47M |
| August 12, 2025 | 71.1 | 67.9 | 67.9 | 71.5 | 67.55 | 4.65M |
| August 11, 2025 | 71.3 | 70.4 | 70.4 | 71.9 | 67.8 | 5.14M |
| August 08, 2025 | 71.5 | 71.3 | 71.3 | 72.35 | 70 | 3.52M |
| August 07, 2025 | 73.45 | 71.5 | 71.5 | 73.95 | 70.15 | 4.99M |
| August 06, 2025 | 71.2 | 72.7 | 72.7 | 75.15 | 70.75 | 7.01M |
| August 05, 2025 | 67.45 | 70.8 | 70.8 | 70.8 | 66.6 | 6.26M |
| August 04, 2025 | 63.45 | 67.3 | 67.3 | 68.15 | 62.8 | 8.94M |
| August 01, 2025 | 64.45 | 62.1 | 62.1 | 64.9 | 61.75 | 6.87M |
| July 31, 2025 | 67.3 | 63.9 | 63.9 | 67.6 | 63.4 | 10.19M |
| July 30, 2025 | 70.2 | 65.9 | 65.9 | 70.2 | 65.3 | 14.73M |
| July 29, 2025 | 71 | 70.8 | 70.8 | 72.15 | 70.25 | 6.06M |
| July 28, 2025 | 70.05 | 71 | 71 | 71.75 | 69.65 | 6.23M |
| July 25, 2025 | 73 | 70 | 70 | 73.3 | 70 | 44.75M |
| July 24, 2025 | 74 | 77.55 | 77.55 | 77.55 | 72.95 | 7.32M |
| July 23, 2025 | 71.4 | 70.7 | 70.7 | 73.3 | 69.5 | 5.11M |
| July 22, 2025 | 74.5 | 71.3 | 71.3 | 77.1 | 69.3 | 9.96M |
| July 21, 2025 | 74.3 | 74.45 | 74.45 | 76.1 | 72.45 | 4.34M |
| July 18, 2025 | 73.05 | 72.7 | 72.7 | 74.15 | 70.6 | 4.75M |
| July 17, 2025 | 72.8 | 72.65 | 72.65 | 74.4 | 70.8 | 4.81M |
| July 16, 2025 | 71.85 | 72.4 | 72.4 | 73.4 | 70.5 | 3.28M |
| July 15, 2025 | 72.45 | 72 | 72 | 73.4 | 71.3 | 4.24M |
| July 14, 2025 | 67.5 | 71.8 | 71.8 | 72.35 | 66.65 | 5.59M |
| July 11, 2025 | 67.1 | 67.7 | 67.7 | 68.8 | 65.85 | 4.86M |
| July 10, 2025 | 70.15 | 67.35 | 67.35 | 70.65 | 67.1 | 3.86M |
| July 09, 2025 | 65.85 | 69.75 | 69.75 | 71.3 | 65.8 | 7.11M |
| July 08, 2025 | 68.3 | 67 | 67 | 69.8 | 66.05 | 5.16M |
| July 07, 2025 | 68.7 | 67.1 | 67.1 | 68.7 | 65.15 | 4.96M |