44.92
-1.5(-3.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 45.98 | 44.92 | 44.92 | 46.78 | 44.64 | 7.82M |
| September 25, 2025 | 47.8 | 46.42 | 46.42 | 47.8 | 46.02 | 8.41M |
| September 24, 2025 | 48.62 | 47.48 | 47.48 | 48.66 | 46.46 | 11.76M |
| September 23, 2025 | 49 | 48.56 | 48.56 | 50.8 | 47.62 | 12.01M |
| September 22, 2025 | 44.98 | 49.28 | 49.28 | 49.94 | 44.56 | 31.95M |
| September 19, 2025 | 43.98 | 44.86 | 44.86 | 45.78 | 43.84 | 7.75M |
| September 18, 2025 | 44.7 | 43.98 | 43.98 | 45.18 | 43.16 | 7.52M |
| September 17, 2025 | 43.76 | 44.62 | 44.62 | 44.92 | 43.54 | 8.05M |
| September 16, 2025 | 44.3 | 43.76 | 43.76 | 44.3 | 42.9 | 3.34M |
| September 15, 2025 | 44 | 43.7 | 43.7 | 44.68 | 43.58 | 5.05M |
| September 12, 2025 | 44.3 | 43.8 | 43.8 | 44.44 | 43.62 | 5.38M |
| September 11, 2025 | 43 | 43.82 | 43.82 | 43.9 | 42.42 | 4.97M |
| September 10, 2025 | 43.54 | 43.42 | 43.42 | 44.1 | 42.86 | 5.66M |
| September 09, 2025 | 44.22 | 43.44 | 43.44 | 44.48 | 43.24 | 5M |
| September 08, 2025 | 42.8 | 44 | 44 | 44.3 | 42.12 | 9.16M |
| September 05, 2025 | 42.36 | 42.74 | 42.74 | 42.96 | 41.9 | 6.43M |
| September 04, 2025 | 43.24 | 42.14 | 42.14 | 43.72 | 41.78 | 7.18M |
| September 03, 2025 | 42 | 41.98 | 41.98 | 42.6 | 41.76 | 5.7M |
| September 02, 2025 | 43.4 | 42.16 | 42.16 | 43.98 | 41.8 | 9.39M |
| September 01, 2025 | 43.88 | 43.4 | 43.4 | 44.16 | 42.52 | 6.46M |
| August 29, 2025 | 43.62 | 43.28 | 43.28 | 44 | 42.9 | 9.67M |
| August 28, 2025 | 44.38 | 44.02 | 44.02 | 44.42 | 42.84 | 7.28M |
| August 27, 2025 | 45.98 | 44.38 | 44.38 | 46.58 | 44 | 11.13M |
| August 26, 2025 | 44.86 | 45.24 | 45.24 | 46.3 | 44.2 | 12.65M |
| August 25, 2025 | 45.9 | 44.86 | 44.86 | 46.22 | 44.18 | 15.38M |
| August 22, 2025 | 45 | 45.36 | 45.36 | 46.3 | 43.8 | 19.34M |
| August 21, 2025 | 50.5 | 43.72 | 43.72 | 51 | 43.06 | 32.61M |
| August 20, 2025 | 48 | 50.35 | 50.35 | 50.45 | 47.32 | 9.76M |
| August 19, 2025 | 50 | 48.88 | 48.88 | 50.1 | 48.44 | 6.41M |
| August 18, 2025 | 48.4 | 50.15 | 50.15 | 50.6 | 47.58 | 14.32M |
| August 15, 2025 | 45.54 | 47.3 | 47.3 | 47.4 | 44.98 | 7.94M |
| August 14, 2025 | 46.6 | 45.56 | 45.56 | 46.9 | 44.84 | 5.67M |
| August 13, 2025 | 44.48 | 46.5 | 46.5 | 47.28 | 44.48 | 10.31M |
| August 12, 2025 | 44.2 | 44.48 | 44.48 | 44.88 | 43.7 | 4.45M |
| August 11, 2025 | 43.82 | 44.1 | 44.1 | 44.6 | 42.98 | 5.65M |
| August 08, 2025 | 43.92 | 42.64 | 42.64 | 44.1 | 42.42 | 3.94M |
| August 07, 2025 | 43.9 | 43.92 | 43.92 | 46.08 | 43.66 | 8.47M |
| August 06, 2025 | 41.6 | 43 | 43 | 43.98 | 41.42 | 12.43M |
| August 05, 2025 | 40.42 | 41.4 | 41.4 | 42.12 | 40.42 | 5.47M |
| August 04, 2025 | 39.9 | 40.42 | 40.42 | 40.58 | 39.42 | 2.32M |
| August 01, 2025 | 39.8 | 39.9 | 39.9 | 40.45 | 39.4 | 4.26M |
| July 31, 2025 | 40.85 | 39.95 | 39.95 | 41.15 | 39.85 | 4.51M |
| July 30, 2025 | 42.45 | 40.95 | 40.95 | 42.45 | 40.55 | 5.32M |
| July 29, 2025 | 40.8 | 42.4 | 42.4 | 42.5 | 40.2 | 8.66M |
| July 28, 2025 | 40.2 | 40.85 | 40.85 | 41.35 | 40.2 | 5.34M |
| July 25, 2025 | 39.9 | 40.2 | 40.2 | 40.3 | 39.6 | 4.42M |
| July 24, 2025 | 39.6 | 40 | 40 | 40.65 | 39.2 | 7.7M |
| July 23, 2025 | 39.25 | 39.35 | 39.35 | 39.75 | 38.5 | 9.28M |
| July 22, 2025 | 39.9 | 39.05 | 39.05 | 40.25 | 39 | 7.11M |
| July 21, 2025 | 40.95 | 39.9 | 39.9 | 41.35 | 39.6 | 7.74M |
| July 18, 2025 | 41.75 | 40.8 | 40.8 | 42.3 | 40.5 | 6.14M |
| July 17, 2025 | 41.25 | 41.65 | 41.65 | 41.85 | 40.15 | 5.3M |
| July 16, 2025 | 41.9 | 41.6 | 41.6 | 42.3 | 41.25 | 3.37M |
| July 15, 2025 | 39.4 | 41.75 | 41.75 | 42 | 39.4 | 9.41M |
| July 14, 2025 | 40.5 | 39.3 | 39.3 | 40.5 | 38.65 | 6.23M |
| July 11, 2025 | 41.25 | 40 | 40 | 41.25 | 39.9 | 5.12M |
| July 10, 2025 | 39.5 | 41.05 | 41.05 | 41.2 | 39.15 | 5.53M |
| July 09, 2025 | 40.4 | 39.75 | 39.75 | 40.65 | 39.6 | 2.92M |
| July 08, 2025 | 39.2 | 40.4 | 40.4 | 40.8 | 39.05 | 4.65M |
| July 07, 2025 | 39.45 | 39.2 | 39.2 | 39.45 | 38.05 | 3.05M |