50.15
+2.85(+6.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 41.65 | 39.4 | 39.4 | 41.65 | 38.7 | 7.31M |
| July 03, 2025 | 40.3 | 41.25 | 41.25 | 42.3 | 39.7 | 7.84M |
| July 02, 2025 | 41 | 39.9 | 39.9 | 41.3 | 39.65 | 3.31M |
| June 30, 2025 | 41.25 | 40.7 | 40.7 | 41.95 | 40.7 | 4.24M |
| June 27, 2025 | 41 | 40.8 | 40.8 | 41.5 | 40.45 | 3.74M |
| June 26, 2025 | 41.55 | 40.3 | 40.3 | 41.55 | 40.2 | 2.99M |
| June 25, 2025 | 40.55 | 41.1 | 41.1 | 41.8 | 40.55 | 3.56M |
| June 24, 2025 | 40.1 | 40.75 | 40.75 | 41.1 | 39.85 | 3.27M |
| June 23, 2025 | 38.5 | 39.55 | 39.55 | 39.85 | 38 | 2.85M |
| June 20, 2025 | 39.4 | 38.9 | 38.9 | 40.5 | 38.7 | 6.25M |
| June 19, 2025 | 40.6 | 39 | 39 | 41.3 | 38.8 | 3.3M |
| June 18, 2025 | 40.8 | 40.6 | 40.6 | 41.1 | 39.95 | 3.58M |
| June 17, 2025 | 40.05 | 40.8 | 40.8 | 41.4 | 40.05 | 5.22M |
| June 16, 2025 | 38.65 | 40.05 | 40.05 | 40.45 | 38.5 | 4.77M |
| June 13, 2025 | 39.7 | 39.05 | 39.05 | 40.8 | 38.5 | 7.4M |
| June 12, 2025 | 38.2 | 39.7 | 39.7 | 40 | 37.8 | 6.84M |
| June 11, 2025 | 39.25 | 38.45 | 38.45 | 39.6 | 38.3 | 3.4M |
| June 10, 2025 | 38.75 | 38.65 | 38.65 | 39.2 | 37.9 | 3.48M |
| June 09, 2025 | 38.5 | 39 | 39 | 39.2 | 38 | 4.86M |
| June 06, 2025 | 38.5 | 37.8 | 37.8 | 39.2 | 37.8 | 4.25M |
| June 05, 2025 | 36.55 | 38.45 | 38.45 | 38.7 | 36.45 | 7.47M |
| June 04, 2025 | 37.1 | 36.45 | 36.45 | 37.4 | 36.2 | 4.1M |
| June 03, 2025 | 36.95 | 37 | 37 | 37.6 | 36.65 | 2.91M |
| June 02, 2025 | 36.2 | 36.65 | 36.65 | 37.15 | 35.85 | 3.66M |
| May 30, 2025 | 37.65 | 36.45 | 36.45 | 37.65 | 35.3 | 16.57M |
| May 29, 2025 | 38.6 | 38.1 | 38.1 | 38.6 | 36.8 | 8.06M |
| May 28, 2025 | 36.95 | 36.95 | 36.95 | 37.35 | 36.6 | 2.51M |
| May 27, 2025 | 37.45 | 36.95 | 36.95 | 37.45 | 35.8 | 6.89M |
| May 26, 2025 | 37.35 | 37.45 | 37.45 | 37.65 | 36.85 | 2.9M |