117.40
+3.8(+3.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 110.6 | 113.6 | 113.6 | 114.5 | 107.9 | 9.56M |
| September 04, 2025 | 119.2 | 109 | 109 | 119.5 | 108 | 8.45M |
| September 03, 2025 | 117.6 | 117.6 | 117.6 | 119.5 | 115.3 | 6.18M |
| September 02, 2025 | 115.2 | 117 | 117 | 120.3 | 114.9 | 8.55M |
| September 01, 2025 | 111.1 | 116 | 116 | 116.4 | 108.8 | 9.83M |
| August 29, 2025 | 102 | 107.9 | 107.9 | 108.8 | 101 | 11.62M |
| August 28, 2025 | 103.2 | 101.3 | 101.3 | 103.5 | 98.05 | 8.48M |
| August 27, 2025 | 106.5 | 102 | 102 | 107.3 | 101.4 | 8.29M |
| August 26, 2025 | 106.3 | 104.7 | 104.7 | 106.7 | 102.6 | 13.66M |
| August 25, 2025 | 105 | 106.6 | 106.6 | 107 | 102.9 | 11.7M |
| August 22, 2025 | 101 | 103.2 | 103.2 | 103.3 | 100.1 | 8.38M |
| August 21, 2025 | 102.3 | 102.4 | 102.4 | 103.7 | 100.2 | 5.63M |
| August 20, 2025 | 100 | 101.3 | 101.3 | 102.8 | 99.25 | 6.63M |
| August 19, 2025 | 106.6 | 101 | 101 | 109.3 | 99.8 | 12.22M |
| August 18, 2025 | 107.8 | 106.5 | 106.5 | 108.3 | 105.3 | 6.18M |
| August 15, 2025 | 107 | 107.6 | 107.6 | 107.7 | 105.5 | 6.99M |
| August 14, 2025 | 108 | 107.3 | 107.3 | 109.5 | 105.8 | 10.14M |
| August 13, 2025 | 102 | 106.3 | 106.3 | 106.8 | 100.8 | 14.29M |
| August 12, 2025 | 102.2 | 100.1 | 100.1 | 102.8 | 98.8 | 8.53M |
| August 11, 2025 | 99.15 | 101.5 | 101.5 | 101.8 | 99.15 | 8.01M |
| August 08, 2025 | 97.95 | 99.15 | 99.15 | 101.1 | 97.15 | 10.54M |
| August 07, 2025 | 104.6 | 100.1 | 100.1 | 104.6 | 98.75 | 12.38M |
| August 06, 2025 | 103.5 | 104.6 | 104.6 | 106.5 | 102.9 | 10.91M |
| August 05, 2025 | 102.8 | 103.3 | 103.3 | 103.8 | 101.1 | 9.42M |
| August 04, 2025 | 100.2 | 100.3 | 100.3 | 101.1 | 97.75 | 11.24M |
| August 01, 2025 | 105 | 101.7 | 101.7 | 106.2 | 100.7 | 14.91M |
| July 31, 2025 | 107.5 | 105.7 | 105.7 | 108 | 104.3 | 29.2M |
| July 30, 2025 | 112.5 | 112 | 112 | 116.5 | 109.2 | 19.36M |
| July 29, 2025 | 104.6 | 111.7 | 111.7 | 112 | 102.2 | 27.92M |
| July 28, 2025 | 99 | 100.4 | 100.4 | 101 | 98.3 | 10.84M |
| July 25, 2025 | 96.05 | 98.45 | 98.45 | 100.5 | 96.05 | 10.45M |
| July 24, 2025 | 93.15 | 96.5 | 96.5 | 97.1 | 93.15 | 11.04M |
| July 23, 2025 | 93.95 | 93.15 | 93.15 | 94.5 | 91.8 | 13.28M |
| July 22, 2025 | 91.25 | 91.65 | 91.65 | 94.45 | 91 | 6.98M |
| July 21, 2025 | 92.8 | 91.35 | 91.35 | 93.5 | 90.25 | 6.4M |
| July 18, 2025 | 90.8 | 92.8 | 92.8 | 93.45 | 90.75 | 7.82M |
| July 17, 2025 | 89.35 | 90.9 | 90.9 | 91.45 | 88.7 | 6.23M |
| July 16, 2025 | 88.9 | 88.75 | 88.75 | 89.85 | 87.9 | 3.23M |
| July 15, 2025 | 87.65 | 89.15 | 89.15 | 90.1 | 87.65 | 5.76M |
| July 14, 2025 | 89 | 88.3 | 88.3 | 89.8 | 86.55 | 9.36M |
| July 11, 2025 | 83.65 | 88.15 | 88.15 | 91.2 | 83.65 | 30.14M |
| July 10, 2025 | 78.5 | 79.8 | 79.8 | 80.9 | 78.5 | 4.49M |
| July 09, 2025 | 78.55 | 78.75 | 78.75 | 80.55 | 77.8 | 4.06M |
| July 08, 2025 | 78.8 | 79.7 | 79.7 | 80.1 | 78.1 | 3.13M |
| July 07, 2025 | 79.3 | 79.05 | 79.05 | 79.85 | 77.85 | 2.4M |
| July 04, 2025 | 79 | 79.9 | 79.9 | 80.6 | 78.4 | 3.29M |
| July 03, 2025 | 79.2 | 79 | 79 | 80.2 | 78.4 | 3.94M |
| July 02, 2025 | 80 | 79.25 | 79.25 | 81.15 | 78.7 | 4.4M |
| June 30, 2025 | 76 | 78.65 | 78.65 | 79.2 | 75.25 | 4.5M |
| June 27, 2025 | 76.45 | 76.05 | 76.05 | 77.45 | 75 | 6.64M |
| June 26, 2025 | 78.7 | 77.4 | 77.4 | 78.7 | 76.4 | 4.04M |
| June 25, 2025 | 77.4 | 78.75 | 78.75 | 78.8 | 76.4 | 5.23M |
| June 24, 2025 | 75 | 77.4 | 77.4 | 77.55 | 74.65 | 5.96M |
| June 23, 2025 | 73.15 | 74.35 | 74.35 | 74.65 | 71.9 | 3.78M |
| June 20, 2025 | 73.15 | 73.75 | 73.75 | 74.35 | 72.95 | 4.87M |
| June 19, 2025 | 74.9 | 73.15 | 73.15 | 75.55 | 72.25 | 5.37M |
| June 18, 2025 | 76.5 | 74.9 | 74.9 | 76.5 | 74.1 | 8.31M |
| June 17, 2025 | 79.5 | 76.5 | 76.5 | 80.85 | 75.65 | 7.6M |
| June 16, 2025 | 78.45 | 79.4 | 79.4 | 79.65 | 76.35 | 8.09M |
| June 13, 2025 | 78.05 | 79.7 | 79.7 | 81.65 | 77.05 | 15.14M |