57.75
+0.15(+0.26%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 58 | 57.75 | 57.75 | 58.7 | 57.5 | 47.16M |
August 15, 2025 | 57.9 | 57.6 | 57.6 | 57.9 | 56.75 | 55.23M |
August 14, 2025 | 57 | 57.9 | 57.9 | 59.1 | 56.95 | 87.53M |
August 13, 2025 | 56.3 | 56.8 | 56.8 | 57.05 | 55.6 | 57.36M |
August 12, 2025 | 54.75 | 55.9 | 55.9 | 56.1 | 54.65 | 44M |
August 11, 2025 | 54.7 | 54.75 | 54.75 | 55 | 54.05 | 24.85M |
August 08, 2025 | 54.6 | 54.35 | 54.35 | 54.75 | 54.1 | 18.13M |
August 07, 2025 | 54.25 | 54.6 | 54.6 | 54.8 | 53.6 | 30.61M |
August 06, 2025 | 54.1 | 53.85 | 53.85 | 54.55 | 53.5 | 28.03M |
August 05, 2025 | 53.75 | 54.05 | 54.05 | 54.1 | 53 | 40.18M |
August 04, 2025 | 52.4 | 53.65 | 53.65 | 53.8 | 52.4 | 45.02M |
August 01, 2025 | 53.8 | 52.9 | 52.9 | 54.5 | 52.6 | 78.62M |
July 31, 2025 | 56 | 53.95 | 53.95 | 56 | 53.75 | 102.43M |
July 30, 2025 | 56.4 | 56.3 | 56.3 | 57.2 | 55.75 | 68.83M |
July 29, 2025 | 56.35 | 56.4 | 56.4 | 56.5 | 55.55 | 52.08M |
July 28, 2025 | 54.75 | 56.4 | 56.4 | 57.65 | 54.6 | 102.73M |
July 25, 2025 | 55.15 | 54.5 | 54.5 | 55.4 | 54.35 | 46.01M |
July 24, 2025 | 54.3 | 55.4 | 55.4 | 55.7 | 54.2 | 73.85M |
July 23, 2025 | 54 | 54.3 | 54.3 | 54.85 | 53.8 | 79.92M |
July 22, 2025 | 53.45 | 53.5 | 53.5 | 53.7 | 52.45 | 42.45M |
July 21, 2025 | 52.95 | 53.4 | 53.4 | 53.5 | 52.5 | 33.88M |
July 18, 2025 | 52.4 | 52.85 | 52.85 | 53 | 51.85 | 42.28M |
July 17, 2025 | 52.05 | 51.5 | 51.5 | 52.3 | 51.25 | 32.27M |
July 16, 2025 | 52.6 | 51.85 | 51.85 | 52.95 | 51.75 | 46.21M |
July 15, 2025 | 53.2 | 52.6 | 52.6 | 53.85 | 51.9 | 57.2M |
July 14, 2025 | 52.95 | 53.05 | 53.05 | 54 | 52.85 | 42.23M |
July 11, 2025 | 51.7 | 52.85 | 52.85 | 54.85 | 51.7 | 124.58M |
July 10, 2025 | 49.5 | 51.65 | 51.65 | 51.75 | 49.2 | 81.77M |
July 09, 2025 | 50.55 | 49.5 | 49.5 | 50.6 | 49.2 | 50.27M |
July 08, 2025 | 50.15 | 50.7 | 50.7 | 50.8 | 49.85 | 43.36M |
July 07, 2025 | 49.85 | 49.7 | 49.7 | 50 | 49.4 | 30.26M |
July 04, 2025 | 49.8 | 50.05 | 50.05 | 50.85 | 48.7 | 57.33M |
July 03, 2025 | 50.55 | 50.1 | 50.1 | 50.85 | 49.75 | 39.49M |
July 02, 2025 | 50.6 | 50.25 | 50.25 | 50.7 | 49.95 | 42.92M |
June 30, 2025 | 50.6 | 49.85 | 49.85 | 50.8 | 49.65 | 35.64M |
June 27, 2025 | 51 | 50.4 | 50.4 | 51.55 | 49.9 | 57.89M |
June 26, 2025 | 51.3 | 51.05 | 51.05 | 51.35 | 50.55 | 69.95M |
June 25, 2025 | 49.95 | 51.5 | 51.5 | 51.75 | 49.5 | 105.11M |
June 24, 2025 | 47.9 | 49.95 | 49.95 | 50.1 | 47.9 | 136.08M |
June 23, 2025 | 46.7 | 47.5 | 47.5 | 47.7 | 46.5 | 28.38M |
June 20, 2025 | 46 | 47.35 | 47.35 | 47.7 | 45.85 | 60M |
June 19, 2025 | 46.75 | 46 | 46 | 46.9 | 45.7 | 50.86M |
June 18, 2025 | 47.55 | 47.05 | 47.05 | 47.75 | 46.75 | 33.94M |
June 17, 2025 | 48.15 | 47.8 | 47.8 | 48.3 | 47.5 | 26.22M |
June 16, 2025 | 47.7 | 48.15 | 48.15 | 48.2 | 47.25 | 41.13M |
June 13, 2025 | 48.3 | 47.7 | 47.7 | 48.55 | 47.5 | 50.14M |
June 12, 2025 | 48.5 | 48.55 | 48.55 | 49.5 | 47.95 | 68.27M |
June 11, 2025 | 47.45 | 48.75 | 48.75 | 48.9 | 47.4 | 79.21M |
June 10, 2025 | 47.2 | 47.45 | 47.45 | 48.1 | 47.15 | 59.74M |
June 09, 2025 | 46.05 | 47.2 | 47.2 | 47.2 | 46 | 61.76M |
June 06, 2025 | 46 | 45.7 | 45.7 | 46.5 | 45.6 | 57.5M |
June 05, 2025 | 46.15 | 46 | 46 | 46.35 | 45.75 | 63.19M |
June 04, 2025 | 46.1 | 45.8 | 45.8 | 46.2 | 45.4 | 58.7M |
June 03, 2025 | 45.85 | 46.45 | 46.45 | 46.65 | 45.7 | 33.65M |
June 02, 2025 | 45.6 | 45.6 | 45.6 | 45.75 | 44.5 | 44.19M |
May 30, 2025 | 45.85 | 46.15 | 46.15 | 46.15 | 45.55 | 45.69M |
May 29, 2025 | 45.8 | 46.4 | 46.4 | 46.4 | 45.6 | 28.96M |
May 28, 2025 | 46.2 | 45.8 | 45.8 | 46.55 | 45.55 | 26.05M |
May 27, 2025 | 46 | 46.2 | 46.2 | 46.4 | 45.8 | 29.07M |
May 26, 2025 | 45.7 | 45.7 | 45.7 | 46.9 | 45.65 | 37.06M |