81.30
+2.55(+3.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 79.8 | 81.3 | 81.3 | 82.5 | 78.5 | 2.05M |
| August 15, 2025 | 78.4 | 78.75 | 78.75 | 79.9 | 75.4 | 3.17M |
| August 14, 2025 | 76.3 | 76.45 | 76.45 | 77.7 | 75.2 | 1.2M |
| August 13, 2025 | 74 | 75.5 | 75.5 | 75.85 | 74 | 1.32M |
| August 12, 2025 | 74.5 | 74.2 | 74.2 | 74.5 | 72.5 | 735,420 |
| August 11, 2025 | 75 | 73.35 | 73.35 | 75 | 72.15 | 1.95M |
| August 08, 2025 | 76.5 | 76.3 | 76.3 | 78 | 75.05 | 1.69M |
| August 07, 2025 | 70.5 | 76.1 | 76.1 | 76.25 | 70.4 | 2.99M |
| August 06, 2025 | 68.7 | 71 | 71 | 72.2 | 68.7 | 1.46M |
| August 05, 2025 | 68.3 | 68.9 | 68.9 | 69.95 | 68.05 | 975,060 |
| August 04, 2025 | 67 | 68.5 | 68.5 | 69.2 | 66.85 | 1.99M |
| August 01, 2025 | 67.75 | 65.45 | 65.45 | 67.8 | 65.05 | 1.62M |
| July 31, 2025 | 69 | 67.75 | 67.75 | 69.45 | 66.8 | 1.82M |
| July 30, 2025 | 69.05 | 69.65 | 69.65 | 70.4 | 68.85 | 1.29M |
| July 29, 2025 | 69.05 | 69.05 | 69.05 | 69.65 | 68.4 | 894,500 |
| July 28, 2025 | 69.8 | 69.35 | 69.35 | 69.85 | 68.35 | 1.03M |
| July 25, 2025 | 72 | 70.35 | 70.35 | 72 | 69.8 | 1.28M |
| July 24, 2025 | 70.6 | 71.9 | 71.9 | 73 | 69.45 | 1.99M |
| July 23, 2025 | 71.3 | 71.25 | 71.25 | 72.3 | 70.3 | 1.3M |
| July 22, 2025 | 70 | 70.25 | 70.25 | 71.7 | 70 | 1.25M |
| July 21, 2025 | 69 | 69.7 | 69.7 | 69.85 | 68.6 | 775,660 |
| July 18, 2025 | 68.1 | 68.95 | 68.95 | 69.25 | 67.1 | 790,200 |
| July 17, 2025 | 69.2 | 68.45 | 68.45 | 69.7 | 68 | 906,700 |
| July 16, 2025 | 68.6 | 69.7 | 69.7 | 70.5 | 67.9 | 1.4M |
| July 15, 2025 | 68.75 | 68.6 | 68.6 | 68.85 | 67.35 | 736,470 |
| July 14, 2025 | 68.5 | 68.75 | 68.75 | 69.7 | 67.35 | 1.3M |
| July 11, 2025 | 67.8 | 67.8 | 67.8 | 68.55 | 67.35 | 1.07M |
| July 10, 2025 | 68.4 | 67.85 | 67.85 | 69.15 | 66 | 2.28M |
| July 09, 2025 | 71.2 | 68.35 | 68.35 | 71.2 | 68 | 2.07M |
| July 08, 2025 | 68.85 | 70.8 | 70.8 | 71.45 | 68.7 | 2.24M |
| July 07, 2025 | 70.2 | 68.15 | 68.15 | 70.8 | 67.6 | 3.03M |
| July 04, 2025 | 71.8 | 71.15 | 71.15 | 72.25 | 70.3 | 1.29M |
| July 03, 2025 | 72.9 | 73.15 | 73.15 | 73.8 | 72.05 | 1.53M |
| July 02, 2025 | 72.2 | 72.1 | 72.1 | 73.3 | 71.35 | 1.56M |
| June 30, 2025 | 72.35 | 71 | 71 | 72.35 | 70 | 1.56M |
| June 27, 2025 | 72.5 | 72.85 | 72.85 | 74.25 | 71.5 | 1.59M |
| June 26, 2025 | 69.3 | 72.5 | 72.5 | 73.5 | 69.05 | 2.91M |
| June 25, 2025 | 70.5 | 69 | 69 | 70.5 | 68.7 | 1.49M |
| June 24, 2025 | 69.15 | 70.5 | 70.5 | 70.95 | 68.6 | 2.44M |
| June 23, 2025 | 70.7 | 69.15 | 69.15 | 70.7 | 68.45 | 1.56M |
| June 20, 2025 | 69.45 | 69.8 | 69.8 | 70 | 68.25 | 2.67M |
| June 19, 2025 | 71.9 | 69.75 | 69.75 | 72.95 | 68.65 | 2.4M |
| June 18, 2025 | 71.9 | 72.45 | 72.45 | 72.75 | 70.65 | 1.4M |
| June 17, 2025 | 71.5 | 71.85 | 71.85 | 73.35 | 70.6 | 1.67M |
| June 16, 2025 | 72.65 | 71.5 | 71.5 | 73.85 | 70.6 | 2.95M |
| June 13, 2025 | 74.5 | 71.95 | 71.95 | 76.3 | 70.9 | 5.19M |
| June 12, 2025 | 72 | 72 | 72 | 73.7 | 71.55 | 2.75M |
| June 11, 2025 | 72 | 70.95 | 70.95 | 72.5 | 70.35 | 2.85M |
| June 10, 2025 | 68.85 | 72 | 72 | 72.15 | 68.15 | 3.49M |
| June 09, 2025 | 68 | 68.9 | 68.9 | 69.65 | 66.35 | 2.52M |
| June 06, 2025 | 66.75 | 69.15 | 69.15 | 71.8 | 66.15 | 5.02M |
| June 05, 2025 | 66.9 | 66.75 | 66.75 | 67.6 | 66 | 2.53M |
| June 04, 2025 | 64.6 | 66.25 | 66.25 | 66.95 | 64.1 | 2.6M |
| June 03, 2025 | 62.95 | 64.5 | 64.5 | 66.65 | 62.95 | 3.47M |
| June 02, 2025 | 60.25 | 62.95 | 62.95 | 63.7 | 59.55 | 1.64M |
| May 30, 2025 | 61.2 | 60.25 | 60.25 | 61.5 | 59.6 | 2.57M |
| May 29, 2025 | 60.7 | 60.8 | 60.8 | 61 | 59.2 | 2.05M |
| May 28, 2025 | 62 | 61.2 | 61.2 | 62.4 | 60.6 | 1.9M |
| May 27, 2025 | 61.7 | 62 | 62 | 62.8 | 60.6 | 2.72M |
| May 26, 2025 | 60.75 | 61 | 61 | 62.35 | 60.35 | 2.32M |