74.70
+0.8(+1.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 74.4 | 74.7 | 74.7 | 76 | 72.55 | 5.01M |
| August 15, 2025 | 72.9 | 73.9 | 73.9 | 74.95 | 71.25 | 2.18M |
| August 14, 2025 | 72.5 | 72.95 | 72.95 | 74.65 | 71.5 | 3.08M |
| August 13, 2025 | 66.35 | 72.1 | 72.1 | 73.35 | 66.35 | 4.78M |
| August 12, 2025 | 68.3 | 66.35 | 66.35 | 69.3 | 65.5 | 2.27M |
| August 11, 2025 | 68.4 | 68.15 | 68.15 | 69.25 | 65.15 | 4.22M |
| August 08, 2025 | 66.15 | 68.15 | 68.15 | 68.45 | 65.05 | 4.26M |
| August 07, 2025 | 68.35 | 66.15 | 66.15 | 69.6 | 64.7 | 4.34M |
| August 06, 2025 | 69.6 | 68.15 | 68.15 | 70.4 | 65.6 | 6.47M |
| August 05, 2025 | 61.95 | 69.6 | 69.6 | 69.85 | 61.95 | 6.28M |
| August 04, 2025 | 61.1 | 61.85 | 61.85 | 62.4 | 59.4 | 2.72M |
| August 01, 2025 | 61.9 | 61.55 | 61.55 | 64.3 | 60.45 | 4.15M |
| July 31, 2025 | 63.05 | 61.4 | 61.4 | 64.75 | 59.9 | 5.15M |
| July 30, 2025 | 65.95 | 62.25 | 62.25 | 66 | 60.3 | 8.65M |
| July 29, 2025 | 63.4 | 64.85 | 64.85 | 66.65 | 63 | 8.47M |
| July 28, 2025 | 60.05 | 63.1 | 63.1 | 63.9 | 57.6 | 6.69M |
| July 25, 2025 | 62.35 | 59.65 | 59.65 | 62.35 | 58.85 | 5.01M |
| July 24, 2025 | 58.05 | 61.65 | 61.65 | 62.6 | 57.55 | 5.65M |
| July 23, 2025 | 60.35 | 58 | 58 | 60.35 | 56.3 | 4.02M |
| July 22, 2025 | 60 | 58.6 | 58.6 | 63.65 | 57.9 | 6.66M |
| July 21, 2025 | 58 | 60.1 | 60.1 | 60.75 | 56.45 | 5.13M |
| July 18, 2025 | 57 | 57.5 | 57.5 | 58.95 | 56 | 5.4M |
| July 17, 2025 | 50.6 | 57.25 | 57.25 | 57.75 | 50 | 13.68M |
| July 16, 2025 | 48.7 | 50 | 50 | 50.55 | 48 | 3.46M |
| July 15, 2025 | 48 | 48.7 | 48.7 | 49.8 | 47.45 | 3.03M |
| July 14, 2025 | 46.25 | 48.1 | 48.1 | 48.3 | 45.75 | 3.08M |
| July 11, 2025 | 45.15 | 45.95 | 45.95 | 47.1 | 45.1 | 2.02M |
| July 10, 2025 | 45.6 | 45.5 | 45.5 | 47.8 | 45.2 | 3.14M |
| July 09, 2025 | 46 | 45.6 | 45.6 | 46.7 | 44.9 | 2.03M |
| July 08, 2025 | 45.7 | 45.8 | 45.8 | 46.95 | 44.75 | 1.9M |
| July 07, 2025 | 45.4 | 45.7 | 45.7 | 47.3 | 44.45 | 1.72M |
| July 04, 2025 | 46.5 | 45.8 | 45.8 | 47.45 | 44.9 | 3.31M |
| July 03, 2025 | 46 | 46.5 | 46.5 | 48.15 | 44.6 | 3.73M |
| July 02, 2025 | 47 | 45.75 | 45.75 | 47.85 | 44.8 | 3.42M |
| June 30, 2025 | 46.6 | 46.2 | 46.2 | 47.05 | 45.4 | 1.55M |
| June 27, 2025 | 48.2 | 46.25 | 46.25 | 48.2 | 45.3 | 3.82M |
| June 26, 2025 | 48.3 | 48.2 | 48.2 | 49.55 | 47.35 | 2.65M |
| June 25, 2025 | 48.75 | 49.55 | 49.55 | 50.4 | 48.4 | 2.97M |
| June 24, 2025 | 46.95 | 49.1 | 49.1 | 49.6 | 46.2 | 4.76M |
| June 23, 2025 | 44.6 | 46.15 | 46.15 | 46.75 | 43.8 | 1.46M |
| June 20, 2025 | 45.5 | 44.6 | 44.6 | 45.8 | 44.2 | 2.34M |
| June 19, 2025 | 46.5 | 45.7 | 45.7 | 47.6 | 44.55 | 3M |
| June 18, 2025 | 44.65 | 46.5 | 46.5 | 47.25 | 43.9 | 3.56M |
| June 17, 2025 | 46.5 | 44.65 | 44.65 | 47.75 | 43.85 | 5.16M |
| June 16, 2025 | 47.65 | 46.5 | 46.5 | 48.6 | 45.95 | 5.99M |
| June 13, 2025 | 50 | 47.5 | 47.5 | 50.8 | 46.55 | 8.25M |
| June 12, 2025 | 47.4 | 50.85 | 50.85 | 51.35 | 46.95 | 7.16M |
| June 11, 2025 | 46.75 | 46.95 | 46.95 | 48.9 | 46.1 | 37.62M |
| June 10, 2025 | 49.8 | 48.65 | 48.65 | 50.3 | 47.35 | 5.79M |
| June 09, 2025 | 47.8 | 49.6 | 49.6 | 50 | 46.7 | 3.85M |
| June 06, 2025 | 45.95 | 47.8 | 47.8 | 48 | 45.15 | 3.18M |
| June 05, 2025 | 45.8 | 45.95 | 45.95 | 47.4 | 44.35 | 3.46M |
| June 04, 2025 | 44 | 44.85 | 44.85 | 46.55 | 44 | 2.88M |
| June 03, 2025 | 42.3 | 44.05 | 44.05 | 44.7 | 42.3 | 2.29M |
| June 02, 2025 | 44.1 | 41.75 | 41.75 | 44.1 | 40.4 | 471,336 |
| May 30, 2025 | 41.9 | 44.1 | 44.1 | 44.55 | 40.45 | 3.42M |
| May 29, 2025 | 40.5 | 41.5 | 41.5 | 41.8 | 40.15 | 2.28M |
| May 28, 2025 | 40.7 | 40.2 | 40.2 | 41.25 | 39.75 | 822,200 |
| May 27, 2025 | 39.6 | 40.7 | 40.7 | 41.15 | 39.5 | 1.15M |
| May 26, 2025 | 40.3 | 39.95 | 39.95 | 41.6 | 39.65 | 1.19M |