54.20
-0.7(-1.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 53 | 54.2 | 54.2 | 55.55 | 53 | 1.06M |
| December 23, 2025 | 55.4 | 54.9 | 54.9 | 56.25 | 54.25 | 910,000 |
| December 22, 2025 | 56 | 55.1 | 55.1 | 56.05 | 54.35 | 985,000 |
| December 19, 2025 | 54.55 | 55.5 | 55.5 | 56.35 | 53.45 | 1.83M |
| December 18, 2025 | 54.5 | 53.7 | 53.7 | 54.9 | 52.75 | 1.55M |
| December 17, 2025 | 54.4 | 54.4 | 54.4 | 54.8 | 53.6 | 821,000 |
| December 16, 2025 | 53.95 | 53.65 | 53.65 | 54.05 | 52.05 | 1.96M |
| December 15, 2025 | 54.55 | 53.95 | 53.95 | 55.25 | 53.35 | 2.54M |
| December 12, 2025 | 56.4 | 55.2 | 55.2 | 56.4 | 51.7 | 3.58M |
| December 11, 2025 | 59.05 | 55.85 | 55.85 | 59.05 | 55.5 | 2M |
| December 10, 2025 | 57.95 | 58.1 | 58.1 | 58.55 | 57.15 | 840,270 |
| December 09, 2025 | 58.05 | 57.95 | 57.95 | 59.75 | 56.75 | 2.07M |
| December 08, 2025 | 61.6 | 57.7 | 57.7 | 62.7 | 56.85 | 2.39M |
| December 05, 2025 | 59.2 | 59.1 | 59.1 | 60.15 | 58.35 | 1.21M |
| December 04, 2025 | 58.5 | 58.95 | 58.95 | 60.5 | 57.5 | 1.57M |
| December 03, 2025 | 58.6 | 57.55 | 57.55 | 59.95 | 56.9 | 1.05M |
| December 02, 2025 | 61.95 | 59.05 | 59.05 | 61.95 | 58.8 | 1.34M |
| December 01, 2025 | 63.2 | 61.45 | 61.45 | 64.3 | 60.25 | 1.09M |
| November 28, 2025 | 64.15 | 62.35 | 62.35 | 65.8 | 62.3 | 1.33M |
| November 27, 2025 | 61.55 | 64.15 | 64.15 | 65 | 60.75 | 2.9M |
| November 26, 2025 | 59.75 | 60.55 | 60.55 | 61.95 | 59.5 | 2.62M |
| November 25, 2025 | 58.8 | 58.65 | 58.65 | 60.25 | 58.15 | 1.91M |
| November 24, 2025 | 57.95 | 57.6 | 57.6 | 57.95 | 56.4 | 1.95M |
| November 21, 2025 | 58.3 | 56.3 | 56.3 | 58.85 | 55.8 | 1.94M |
| November 20, 2025 | 60.8 | 59.15 | 59.15 | 61.55 | 57.55 | 754,650 |
| November 19, 2025 | 59.25 | 59 | 59 | 59.5 | 57.55 | 1.23M |
| November 18, 2025 | 62.6 | 59.25 | 59.25 | 62.75 | 58.8 | 1.42M |
| November 17, 2025 | 59.45 | 60.25 | 60.25 | 60.8 | 58.3 | 1.56M |
| November 14, 2025 | 59.05 | 60.5 | 60.5 | 63 | 59.05 | 2.14M |
| November 13, 2025 | 60.2 | 59.8 | 59.8 | 60.5 | 58.6 | 2.3M |
| November 12, 2025 | 58.5 | 59.1 | 59.1 | 60.35 | 58 | 1.51M |
| November 11, 2025 | 59.6 | 58.2 | 58.2 | 59.9 | 57.85 | 746,500 |
| November 10, 2025 | 57.35 | 59 | 59 | 59.4 | 56.5 | 2.23M |
| November 07, 2025 | 59.5 | 57.5 | 57.5 | 59.5 | 57 | 3.5M |
| November 06, 2025 | 63 | 59.45 | 59.45 | 63 | 58 | 4.2M |
| November 05, 2025 | 62 | 63 | 63 | 65.25 | 61.2 | 3.67M |
| November 04, 2025 | 64.5 | 62.2 | 62.2 | 64.5 | 61.9 | 1.8M |
| November 03, 2025 | 61.65 | 64.2 | 64.2 | 65.7 | 61.2 | 5.66M |
| October 31, 2025 | 57.35 | 60.25 | 60.25 | 60.8 | 56 | 4.53M |
| October 30, 2025 | 57.15 | 57.35 | 57.35 | 58 | 55 | 4.29M |
| October 28, 2025 | 58.5 | 56.45 | 56.45 | 58.8 | 55.5 | 2.64M |
| October 27, 2025 | 59.85 | 58.15 | 58.15 | 59.9 | 57.35 | 3.19M |
| October 26, 2025 | 59.85 | 58.15 | 58.15 | 59.9 | 57.35 | 3.19M |
| October 24, 2025 | 61.65 | 59.1 | 59.1 | 62 | 58.35 | 4.41M |
| October 23, 2025 | 62.15 | 60.8 | 60.8 | 63.9 | 59.1 | 4.41M |
| October 22, 2025 | 65.5 | 62.3 | 62.3 | 65.5 | 61.5 | 2.24M |
| October 21, 2025 | 63.3 | 63.6 | 63.6 | 65 | 62.85 | 1.2M |
| October 20, 2025 | 64.5 | 63.8 | 63.8 | 64.5 | 61.9 | 1.55M |
| October 17, 2025 | 66.25 | 62.8 | 62.8 | 67.5 | 62.1 | 2.67M |
| October 16, 2025 | 66 | 66.25 | 66.25 | 68.2 | 65 | 1.53M |
| October 15, 2025 | 65.4 | 65.95 | 65.95 | 65.95 | 63.55 | 2.06M |
| October 14, 2025 | 67.95 | 64.5 | 64.5 | 69.95 | 63.05 | 4.46M |
| October 13, 2025 | 67 | 67.9 | 67.9 | 69.75 | 66.1 | 2.95M |
| October 10, 2025 | 70 | 70.45 | 70.45 | 73.45 | 69.8 | 2.88M |
| October 09, 2025 | 75.5 | 71.25 | 71.25 | 75.5 | 70.3 | 2.91M |
| October 08, 2025 | 73.6 | 75.5 | 75.5 | 75.6 | 73.15 | 608,000 |
| October 06, 2025 | 74 | 74.35 | 74.35 | 74.5 | 72.1 | 183,000 |
| October 03, 2025 | 74 | 74.5 | 74.5 | 75.2 | 73.8 | 515,000 |
| October 02, 2025 | 75 | 75.7 | 75.7 | 76.4 | 73.15 | 825,068 |
| September 30, 2025 | 74.25 | 74.25 | 74.25 | 75.1 | 73 | 1.38M |
