150.30
+1.9(+1.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 149.3 | 150.3 | 150.3 | 150.5 | 148 | 1.44M |
| September 26, 2025 | 148 | 148.4 | 146.07 | 151 | 146.5 | 2.47M |
| September 25, 2025 | 146.9 | 146.1 | 143.8 | 147.5 | 144.2 | 1.38M |
| September 24, 2025 | 144.4 | 145.4 | 143.11 | 147.2 | 143.2 | 1.31M |
| September 23, 2025 | 146.6 | 144.4 | 142.13 | 146.9 | 143 | 2.23M |
| September 22, 2025 | 146.2 | 146.6 | 144.29 | 149.7 | 145 | 2.34M |
| September 19, 2025 | 146.8 | 147.5 | 145.18 | 151.2 | 145.5 | 4.14M |
| September 18, 2025 | 148 | 145.9 | 143.61 | 149.8 | 145.4 | 1.8M |
| September 17, 2025 | 150.5 | 149.6 | 147.25 | 151.5 | 147.3 | 2.07M |
| September 16, 2025 | 149.6 | 149.2 | 146.85 | 151.6 | 148.3 | 871,786 |
| September 15, 2025 | 147.8 | 148.5 | 146.16 | 150.2 | 145.9 | 2.1M |
| September 12, 2025 | 150.1 | 149.1 | 149.1 | 151.3 | 148.3 | 1.41M |
| September 11, 2025 | 150 | 148.6 | 148.6 | 151.4 | 148.1 | 1.69M |
| September 10, 2025 | 148.2 | 151.3 | 151.3 | 153.7 | 147.3 | 3.49M |
| September 09, 2025 | 147.1 | 148.2 | 148.2 | 151.6 | 146.5 | 2.26M |
| September 08, 2025 | 143.7 | 147.1 | 147.1 | 147.9 | 142.7 | 2.66M |
| September 05, 2025 | 142.3 | 143.5 | 143.5 | 144 | 140.9 | 1.8M |
| September 04, 2025 | 141 | 142.3 | 142.3 | 143.5 | 141 | 2.67M |
| September 03, 2025 | 139.1 | 140.9 | 140.9 | 140.9 | 138.8 | 1.96M |
| September 02, 2025 | 141.7 | 139.1 | 139.1 | 142.4 | 138.4 | 2M |
| September 01, 2025 | 141.1 | 141.7 | 141.7 | 143 | 140.6 | 1.31M |
| August 29, 2025 | 143.5 | 140.6 | 140.6 | 143.5 | 140.4 | 2.87M |
| August 28, 2025 | 146.9 | 143.5 | 143.5 | 147.2 | 141.8 | 3.91M |
| August 27, 2025 | 150.4 | 147.9 | 147.9 | 151.9 | 147.5 | 2.55M |
| August 26, 2025 | 149.9 | 148.8 | 148.8 | 151 | 148.4 | 2.21M |
| August 25, 2025 | 149.7 | 149.9 | 149.9 | 151.2 | 147 | 1.98M |
| August 22, 2025 | 149.6 | 147.8 | 147.8 | 150 | 146.5 | 2.54M |
| August 21, 2025 | 153.9 | 149.8 | 149.8 | 156.2 | 148.2 | 3.15M |
| August 20, 2025 | 151.8 | 154.7 | 154.7 | 159 | 150.6 | 4.62M |
| August 19, 2025 | 159.9 | 155.8 | 155.8 | 159.9 | 155.2 | 3.06M |
| August 18, 2025 | 156.4 | 161.1 | 161.1 | 163.4 | 156.4 | 3.87M |
| August 15, 2025 | 157 | 156.2 | 156.2 | 157.6 | 154.9 | 2.35M |
| August 14, 2025 | 159 | 156.7 | 156.7 | 159.8 | 156.4 | 1.65M |
| August 13, 2025 | 156.8 | 159.6 | 159.6 | 159.6 | 155.8 | 3.87M |
| August 12, 2025 | 160 | 156.8 | 156.8 | 160.2 | 155.5 | 2.98M |
| August 11, 2025 | 163 | 159.9 | 159.9 | 163.6 | 159.2 | 2.36M |
| August 08, 2025 | 163.1 | 163.8 | 163.8 | 165.9 | 162 | 1.9M |
| August 07, 2025 | 157.6 | 163.1 | 163.1 | 166.7 | 157.6 | 6.98M |
| August 06, 2025 | 156 | 156.6 | 156.6 | 158.1 | 154.6 | 2.33M |
| August 05, 2025 | 161.9 | 158.6 | 158.6 | 165.7 | 155.1 | 4.24M |
| August 04, 2025 | 161.5 | 161.3 | 161.3 | 163.5 | 157.8 | 3.72M |
| August 01, 2025 | 153 | 163.2 | 163.2 | 168.8 | 153 | 10.14M |
| July 31, 2025 | 159.6 | 151.9 | 151.9 | 159.6 | 151.1 | 3.68M |
| July 30, 2025 | 157.1 | 159.6 | 159.6 | 163.8 | 156.2 | 6.76M |
| July 29, 2025 | 156.4 | 155.8 | 155.8 | 157.1 | 150.8 | 3.71M |
| July 28, 2025 | 161.3 | 158.2 | 158.2 | 164.3 | 157.6 | 2.38M |
| July 25, 2025 | 158.2 | 160.6 | 160.6 | 165.7 | 158 | 4.01M |
| July 24, 2025 | 151.9 | 158.2 | 158.2 | 160 | 151.7 | 4.09M |
| July 23, 2025 | 154.6 | 152 | 152 | 157.5 | 151.3 | 2.39M |
| July 22, 2025 | 148.7 | 152.2 | 152.2 | 152.3 | 146.8 | 2.21M |
| July 21, 2025 | 153.3 | 148.6 | 148.6 | 153.5 | 148.1 | 2.53M |
| July 18, 2025 | 142.8 | 152.1 | 152.1 | 152.2 | 142.8 | 4.42M |
| July 17, 2025 | 142.6 | 142.8 | 142.8 | 143.6 | 141.7 | 1.33M |
| July 16, 2025 | 144.6 | 142.5 | 142.5 | 148 | 142.4 | 1.48M |
| July 15, 2025 | 145 | 145.1 | 145.1 | 146.1 | 141.1 | 2.03M |
| July 14, 2025 | 147.3 | 144.7 | 144.7 | 147.3 | 144.7 | 1.81M |
| July 11, 2025 | 150.3 | 147.6 | 147.6 | 155 | 146.8 | 5.77M |
| July 10, 2025 | 138.7 | 148.8 | 148.8 | 149 | 138.7 | 5.6M |
| July 09, 2025 | 140 | 138.6 | 138.6 | 140.4 | 138.2 | 730,300 |
| July 08, 2025 | 141 | 140 | 140 | 141 | 138.9 | 744,814 |