44.60
-1.5(-3.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 44.64 | 46.1 | 46.1 | 47.08 | 44.64 | 2.56M |
| September 04, 2025 | 46.44 | 44.42 | 44.42 | 46.44 | 43.5 | 1.23M |
| September 03, 2025 | 45.72 | 46.44 | 46.44 | 47.18 | 45.72 | 1.29M |
| September 02, 2025 | 48.32 | 45.72 | 45.72 | 48.76 | 45 | 1.42M |
| September 01, 2025 | 48.24 | 48.32 | 48.32 | 49 | 47.7 | 1.48M |
| August 29, 2025 | 48.84 | 48.24 | 48.24 | 49.92 | 47.42 | 1.77M |
| August 28, 2025 | 48.28 | 48.74 | 48.74 | 49.22 | 47.52 | 1.87M |
| August 27, 2025 | 52 | 48.28 | 48.28 | 52 | 48.12 | 2.1M |
| August 26, 2025 | 49.9 | 52 | 52 | 52 | 49.14 | 3.59M |
| August 25, 2025 | 47 | 49.9 | 49.9 | 50.25 | 46.96 | 3.24M |
| August 22, 2025 | 47.5 | 46.96 | 46.96 | 48.2 | 46.08 | 1.81M |
| August 21, 2025 | 44.92 | 47.56 | 47.56 | 48.5 | 44.88 | 3.26M |
| August 20, 2025 | 41.7 | 44.84 | 44.84 | 44.88 | 41.2 | 2.16M |
| August 19, 2025 | 41.96 | 42.1 | 42.1 | 42.84 | 41.12 | 1.36M |
| August 18, 2025 | 42.26 | 41.94 | 41.94 | 42.32 | 41.02 | 1.41M |
| August 15, 2025 | 40.5 | 42.26 | 42.26 | 42.64 | 40.5 | 1.49M |
| August 14, 2025 | 42 | 40.5 | 40.5 | 42 | 40.2 | 1.36M |
| August 13, 2025 | 40.8 | 42 | 42 | 42.2 | 39.02 | 3.12M |
| August 12, 2025 | 44.6 | 40.8 | 40.8 | 44.86 | 40.66 | 2.12M |
| August 11, 2025 | 44.7 | 44.6 | 44.6 | 45.1 | 42.44 | 2.03M |
| August 08, 2025 | 44.5 | 44.58 | 44.58 | 45.2 | 43.68 | 1.18M |
| August 07, 2025 | 43.74 | 44.5 | 44.5 | 44.6 | 42.66 | 1.25M |
| August 06, 2025 | 44.66 | 43.78 | 43.78 | 45.5 | 43.06 | 1.17M |
| August 05, 2025 | 44.08 | 44.66 | 44.66 | 44.66 | 42.92 | 1.26M |
| August 04, 2025 | 43.9 | 44.08 | 44.08 | 44.94 | 43.84 | 1.18M |
| August 01, 2025 | 43.8 | 43.9 | 43.9 | 44.1 | 43.2 | 1.16M |
| July 31, 2025 | 43.85 | 43.8 | 43.8 | 44.9 | 43.45 | 1.97M |
| July 30, 2025 | 43.7 | 43.85 | 43.85 | 44.65 | 43.2 | 1.68M |
| July 29, 2025 | 42.95 | 43.7 | 43.7 | 44.3 | 42.7 | 1.71M |
| July 28, 2025 | 40.25 | 42.95 | 42.95 | 43.25 | 40 | 2.28M |
| July 25, 2025 | 41.8 | 40.25 | 40.25 | 41.8 | 39.9 | 1.73M |
| July 24, 2025 | 43.05 | 41.8 | 41.8 | 43.45 | 40.6 | 1.85M |
| July 23, 2025 | 42.9 | 43.05 | 43.05 | 43.7 | 42.1 | 1.24M |
| July 22, 2025 | 43.25 | 42.9 | 42.9 | 44.2 | 42.55 | 1.67M |
| July 21, 2025 | 43.75 | 43.25 | 43.25 | 44.6 | 42.95 | 1.81M |
| July 18, 2025 | 46.8 | 43.75 | 43.75 | 46.8 | 42.45 | 3.58M |
| July 17, 2025 | 45.3 | 46.8 | 46.8 | 47 | 45.05 | 2.88M |
| July 16, 2025 | 43.75 | 45.3 | 45.3 | 45.95 | 43.4 | 3.3M |
| July 15, 2025 | 42.5 | 43.75 | 43.75 | 43.8 | 42.2 | 2.73M |
| July 14, 2025 | 41.7 | 42.5 | 42.5 | 42.9 | 41.25 | 2.77M |
| July 11, 2025 | 41.65 | 41.7 | 41.7 | 42.8 | 41.55 | 2.94M |
| July 10, 2025 | 39.9 | 41.65 | 41.65 | 42.85 | 39.9 | 3.25M |
| July 09, 2025 | 39.6 | 39.9 | 39.9 | 40.15 | 39.15 | 2.37M |
| July 08, 2025 | 39.35 | 39.5 | 39.5 | 39.7 | 38.05 | 3.45M |
| July 07, 2025 | 37.15 | 39.05 | 39.05 | 39.7 | 36.75 | 2.68M |
| July 04, 2025 | 36.8 | 37.15 | 37.15 | 38 | 35.85 | 2.22M |
| July 03, 2025 | 37.1 | 36.8 | 36.8 | 38.25 | 36.65 | 1.87M |
| July 02, 2025 | 37.4 | 37.15 | 37.15 | 37.8 | 36.45 | 1.72M |
| June 30, 2025 | 35.95 | 37.4 | 37.4 | 37.85 | 35.7 | 2.27M |
| June 27, 2025 | 35.6 | 36.05 | 36.05 | 36.25 | 35 | 2.15M |
| June 26, 2025 | 35.9 | 35.6 | 35.6 | 36.3 | 35.05 | 1.49M |
| June 25, 2025 | 35.85 | 35.95 | 35.95 | 36.45 | 35.25 | 1.75M |
| June 24, 2025 | 34.7 | 35.85 | 35.85 | 36.1 | 34.65 | 2.14M |
| June 23, 2025 | 35.85 | 34.4 | 34.4 | 35.85 | 33.8 | 2.84M |
| June 20, 2025 | 35.9 | 35.85 | 35.85 | 37.15 | 35.3 | 2.34M |
| June 19, 2025 | 37.05 | 35.95 | 35.78 | 37.55 | 35.75 | 1.15M |
| June 18, 2025 | 35.5 | 37.05 | 36.87 | 37.8 | 35.5 | 2.27M |
| June 17, 2025 | 37 | 35.5 | 35.33 | 37.85 | 35.2 | 1.95M |
| June 16, 2025 | 37.5 | 36.7 | 36.52 | 37.55 | 35.75 | 2.05M |
| June 13, 2025 | 37.2 | 37.55 | 37.37 | 37.95 | 36 | 1.73M |