105.62
-0.81(-0.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 106.9 | 105.62 | 105.62 | 107.06 | 105.46 | 214,988 |
| August 15, 2025 | 106.98 | 106.43 | 106.43 | 107.1 | 106.08 | 88,649 |
| August 14, 2025 | 107.06 | 106.68 | 106.68 | 107.39 | 106.51 | 99,028 |
| August 13, 2025 | 108.5 | 106.83 | 106.83 | 108.5 | 106.5 | 115,292 |
| August 12, 2025 | 108.61 | 108.33 | 108.33 | 109.05 | 108.02 | 88,788 |
| August 11, 2025 | 106.87 | 108.6 | 108.6 | 109.19 | 106.65 | 88,477 |
| August 08, 2025 | 106.88 | 106.86 | 106.86 | 107.12 | 106.3 | 38,480 |
| August 07, 2025 | 107.03 | 106.88 | 106.88 | 107.6 | 106.23 | 92,031 |
| August 06, 2025 | 107.02 | 107.23 | 107.23 | 107.68 | 107.01 | 53,900 |
| August 05, 2025 | 107.69 | 107.3 | 107.3 | 108.27 | 106.9 | 74,032 |
| August 04, 2025 | 106.8 | 107.47 | 107.47 | 107.47 | 106.39 | 57,968 |
| August 01, 2025 | 107.5 | 106.8 | 106.8 | 108.14 | 106.52 | 95,200 |
| July 31, 2025 | 109.36 | 106.61 | 106.61 | 109.36 | 106.61 | 86,130 |
| July 30, 2025 | 108.2 | 109.36 | 109.36 | 109.43 | 108.2 | 87,200 |
| July 29, 2025 | 109.02 | 108.2 | 108.2 | 109.79 | 108.2 | 124,100 |
| July 28, 2025 | 109.5 | 109.3 | 109.3 | 109.5 | 108.6 | 106,697 |
| July 25, 2025 | 110 | 109.6 | 109.6 | 110.17 | 108.88 | 118,400 |
| July 24, 2025 | 109.4 | 110.01 | 110.01 | 110.15 | 109.4 | 99,772 |
| July 23, 2025 | 109.19 | 109.93 | 109.93 | 109.98 | 108.88 | 150,659 |
| July 22, 2025 | 106.21 | 109.5 | 109.5 | 109.5 | 106.21 | 169,905 |
| July 21, 2025 | 106.03 | 106.2 | 106.2 | 106.47 | 105.88 | 95,346 |
| July 18, 2025 | 106.19 | 106.53 | 106.53 | 106.69 | 105.59 | 101,903 |
| July 17, 2025 | 105.3 | 105.5 | 105.5 | 105.64 | 105.05 | 96,120 |
| July 16, 2025 | 106.12 | 105.04 | 105.04 | 106.52 | 105 | 176,485 |
| July 15, 2025 | 107.2 | 106.12 | 106.12 | 107.92 | 105.48 | 264,204 |
| July 14, 2025 | 108.36 | 107.89 | 107.89 | 108.88 | 107.77 | 57,500 |
| July 11, 2025 | 107.98 | 108.62 | 108.62 | 108.86 | 107.1 | 79,900 |
| July 10, 2025 | 108.53 | 108 | 108 | 108.8 | 106.68 | 122,118 |
| July 09, 2025 | 109.8 | 108.52 | 108.52 | 109.95 | 107.98 | 97,711 |
| July 08, 2025 | 107.49 | 109.8 | 109.8 | 109.8 | 107.29 | 107,560 |
| July 07, 2025 | 109.36 | 107.43 | 107.43 | 109.36 | 107 | 134,677 |
| July 04, 2025 | 110 | 109.36 | 109.36 | 110 | 108.66 | 100,685 |
| July 03, 2025 | 108.12 | 109.21 | 109.21 | 109.3 | 108.12 | 82,283 |
| July 02, 2025 | 107.44 | 107.98 | 107.98 | 108.2 | 107.11 | 98,804 |
| July 01, 2025 | 106.57 | 107.06 | 107.06 | 107.29 | 105.8 | 333,476 |
| June 30, 2025 | 103.66 | 105 | 105 | 105 | 102.6 | 155,794 |
| June 27, 2025 | 103.5 | 103.75 | 103.75 | 103.97 | 102.08 | 123,754 |
| June 26, 2025 | 103.47 | 103.5 | 103.5 | 104.9 | 103 | 96,900 |
| June 25, 2025 | 107.72 | 107.99 | 102.53 | 108.25 | 106.39 | 92,802 |
| June 24, 2025 | 105.19 | 107.72 | 107.72 | 107.72 | 105.19 | 73,584 |
| June 23, 2025 | 105.25 | 105.12 | 105.12 | 105.98 | 104.49 | 142,133 |
| June 20, 2025 | 105.23 | 105.08 | 105.08 | 107.8 | 105.08 | 339,536 |
| June 19, 2025 | 104.11 | 105.2 | 105.2 | 105.6 | 104.11 | 90,364 |
| June 18, 2025 | 103.1 | 104.08 | 104.08 | 106 | 103.1 | 105,289 |
| June 17, 2025 | 101 | 102.53 | 102.53 | 102.88 | 100.7 | 165,000 |
| June 16, 2025 | 101.89 | 100.7 | 100.7 | 101.89 | 98.6 | 299,569 |
| June 13, 2025 | 105.88 | 102.4 | 102.4 | 105.88 | 100.9 | 346,390 |
| June 12, 2025 | 109.18 | 105.9 | 105.9 | 110.19 | 105.21 | 225,944 |
| June 11, 2025 | 107.97 | 109.19 | 109.19 | 110 | 107.58 | 129,519 |
| June 10, 2025 | 110.89 | 107.71 | 107.71 | 111.58 | 107.2 | 272,261 |
| June 09, 2025 | 113.24 | 110.89 | 110.89 | 113.94 | 110.66 | 230,148 |
| June 06, 2025 | 114 | 114.01 | 114.01 | 114.39 | 113.87 | 76,864 |
| June 05, 2025 | 114.47 | 113.82 | 113.82 | 114.78 | 113.82 | 151,319 |
| June 04, 2025 | 115.5 | 113.96 | 113.96 | 116 | 113.76 | 182,930 |
| June 03, 2025 | 114.84 | 115.5 | 115.5 | 115.5 | 113.7 | 237,950 |
| May 30, 2025 | 119.5 | 113.98 | 113.98 | 119.5 | 113.98 | 554,367 |
| May 29, 2025 | 119.4 | 120 | 120 | 120 | 118.75 | 103,912 |
| May 28, 2025 | 117.99 | 119.95 | 119.95 | 119.95 | 117.61 | 86,624 |
| May 27, 2025 | 118.39 | 118 | 118 | 119 | 117.4 | 66,624 |
| May 26, 2025 | 119.2 | 117.88 | 117.88 | 119.2 | 117.63 | 64,092 |