45.30
+0.62(+1.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 45.44 | 45.3 | 45.3 | 45.44 | 44.48 | 1.19M |
| December 03, 2025 | 45.12 | 44.68 | 44.68 | 45.9 | 44.36 | 1.55M |
| December 02, 2025 | 46.72 | 45.68 | 45.68 | 46.72 | 45.36 | 1.41M |
| December 01, 2025 | 47.58 | 46.76 | 46.76 | 47.58 | 46.32 | 1.37M |
| November 28, 2025 | 47.32 | 47.14 | 47.14 | 47.78 | 46.92 | 1.15M |
| November 27, 2025 | 46.88 | 47.3 | 47.3 | 47.64 | 46.08 | 2.17M |
| November 26, 2025 | 44.9 | 46.4 | 46.4 | 47.16 | 44.82 | 2.64M |
| November 25, 2025 | 44.42 | 44.9 | 44.9 | 45.72 | 44.42 | 1.67M |
| November 24, 2025 | 43.32 | 44.32 | 44.32 | 44.36 | 43.2 | 2.91M |
| November 21, 2025 | 44.7 | 42.9 | 42.9 | 44.7 | 42.72 | 3.05M |
| November 20, 2025 | 44.6 | 45.44 | 45.44 | 45.46 | 44.26 | 2.64M |
| November 19, 2025 | 45.5 | 44.72 | 44.72 | 45.5 | 44.14 | 2.41M |
| November 18, 2025 | 46.04 | 45.14 | 45.14 | 46.98 | 44.62 | 2.51M |
| November 17, 2025 | 47.66 | 46.54 | 46.54 | 48 | 46.22 | 2.46M |
| November 14, 2025 | 46.68 | 47.66 | 47.66 | 49.2 | 46.1 | 5.11M |
| November 13, 2025 | 46.8 | 46.68 | 46.68 | 47.58 | 46.04 | 3.99M |
| November 12, 2025 | 45 | 46.56 | 46.56 | 46.64 | 44.54 | 5.03M |
| November 11, 2025 | 45.9 | 44.92 | 44.92 | 46.1 | 44.3 | 3.57M |
| November 10, 2025 | 45.26 | 45.9 | 45.9 | 46.06 | 44.4 | 3.92M |
| November 07, 2025 | 47.32 | 45.24 | 45.24 | 47.32 | 45 | 5.13M |
| November 06, 2025 | 48.02 | 47.7 | 47.7 | 48.06 | 46.68 | 3.9M |
| November 05, 2025 | 48 | 47.7 | 47.7 | 48.92 | 47.28 | 3.18M |
| November 04, 2025 | 49.36 | 48.38 | 48.38 | 51.2 | 48.12 | 4.83M |
| November 03, 2025 | 49.54 | 49.36 | 49.36 | 49.96 | 47.36 | 5.1M |
| October 31, 2025 | 48.6 | 48.98 | 48.98 | 49.24 | 48.02 | 3.51M |
| October 30, 2025 | 49.5 | 48.46 | 48.46 | 49.84 | 47.5 | 4.56M |
| October 28, 2025 | 50 | 48.84 | 48.84 | 50 | 48.28 | 2.47M |
| October 27, 2025 | 49.98 | 49.66 | 49.66 | 50.9 | 49.16 | 4M |
| October 24, 2025 | 48.82 | 49.02 | 49.02 | 49.66 | 48.68 | 2.28M |
| October 23, 2025 | 49.9 | 48.78 | 48.78 | 50.15 | 47.62 | 6.05M |
| October 22, 2025 | 53.7 | 49.92 | 49.92 | 53.75 | 49.8 | 5.43M |
| October 21, 2025 | 51.55 | 53.1 | 53.1 | 54.65 | 51.55 | 5.66M |
| October 20, 2025 | 52.5 | 51.05 | 51.05 | 52.5 | 50.8 | 2.85M |
| October 17, 2025 | 52.9 | 51.5 | 51.5 | 53.55 | 51.15 | 3.57M |
| October 16, 2025 | 52.5 | 52.25 | 52.25 | 53.8 | 51.85 | 3.25M |
| October 15, 2025 | 52.25 | 52.15 | 52.15 | 52.8 | 51.3 | 3.51M |
| October 14, 2025 | 54.25 | 51.9 | 51.9 | 54.5 | 51.15 | 3.62M |
| October 13, 2025 | 51.1 | 52.8 | 52.8 | 53.9 | 51 | 4.39M |
| October 10, 2025 | 55.8 | 53.2 | 53.2 | 55.9 | 53.1 | 5.18M |
| October 09, 2025 | 57.5 | 56 | 56 | 58.45 | 55.8 | 5.8M |
| October 08, 2025 | 56 | 57 | 57 | 57.6 | 55.2 | 546,382 |
| October 06, 2025 | 56.2 | 56.2 | 56.2 | 56.85 | 55.4 | 483,800 |
| October 03, 2025 | 57.25 | 56.45 | 56.45 | 57.5 | 55.95 | 397,500 |
| October 02, 2025 | 57.9 | 57.5 | 57.5 | 58.6 | 56 | 801,005 |
| September 30, 2025 | 55.9 | 56.3 | 56.3 | 56.95 | 55.45 | 3.2M |
| September 29, 2025 | 55.8 | 55.75 | 55.75 | 56.3 | 54.65 | 2.78M |
| 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 |