56.00
+0.55(+0.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 55.65 | 55.45 | 55.45 | 55.75 | 54.85 | 42.14M |
| September 04, 2025 | 57.1 | 55.65 | 55.65 | 57.1 | 55.2 | 42.89M |
| September 03, 2025 | 56.45 | 56.5 | 56.5 | 57.2 | 56.05 | 38.85M |
| September 02, 2025 | 56.45 | 56.45 | 56.45 | 57.3 | 56.15 | 35.4M |
| September 01, 2025 | 57 | 56.65 | 56.65 | 57.1 | 56.4 | 48.06M |
| August 29, 2025 | 56 | 56.3 | 56.3 | 58.1 | 56 | 86.5M |
| August 28, 2025 | 56.1 | 56.2 | 56.2 | 56.8 | 55.35 | 56.01M |
| August 27, 2025 | 57 | 56.3 | 56.3 | 57.2 | 56.1 | 79.99M |
| August 26, 2025 | 58.65 | 57.45 | 57.45 | 58.65 | 57.4 | 41.18M |
| August 25, 2025 | 58.7 | 58.65 | 58.65 | 59.2 | 58.4 | 56.12M |
| August 22, 2025 | 57.9 | 58.1 | 58.1 | 58.2 | 57.25 | 36.75M |
| August 21, 2025 | 57.95 | 57.9 | 57.9 | 58.4 | 57.45 | 31.3M |
| August 20, 2025 | 56.95 | 57.8 | 57.8 | 57.9 | 56.55 | 28.25M |
| August 19, 2025 | 58 | 57.3 | 57.3 | 58.45 | 57.15 | 37.63M |
| 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 |