54.60
-1.65(-2.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 57.25 | 56.25 | 56.25 | 57.25 | 55.95 | 8.65M |
| August 18, 2025 | 59.4 | 57.1 | 57.1 | 59.4 | 57.1 | 13.7M |
| August 15, 2025 | 58.6 | 59.4 | 59.4 | 59.65 | 58 | 5.01M |
| August 14, 2025 | 60.65 | 58.6 | 58.6 | 60.65 | 57.7 | 9.74M |
| August 13, 2025 | 59 | 60.5 | 60.5 | 60.6 | 58.65 | 8.75M |
| August 12, 2025 | 59.35 | 59 | 59 | 60.6 | 58.45 | 7.37M |
| August 11, 2025 | 59.2 | 59 | 59 | 59.2 | 57.6 | 5.79M |
| August 08, 2025 | 57.55 | 59 | 59 | 60.1 | 57 | 15.09M |
| August 07, 2025 | 55.3 | 56.8 | 56.8 | 56.95 | 55.3 | 8.64M |
| August 06, 2025 | 56.85 | 55.7 | 55.7 | 56.85 | 55 | 9.92M |
| August 05, 2025 | 58.05 | 56.85 | 56.85 | 58.6 | 56.6 | 5.81M |
| August 04, 2025 | 55.25 | 57.9 | 57.9 | 58 | 54.85 | 5.95M |
| August 01, 2025 | 56.5 | 55.55 | 55.55 | 56.95 | 55 | 5.06M |
| July 31, 2025 | 57.65 | 56 | 56 | 57.85 | 55.65 | 9.85M |
| July 30, 2025 | 57.95 | 58 | 58 | 59.25 | 57.1 | 7.55M |
| July 29, 2025 | 57.8 | 57.5 | 57.5 | 57.8 | 56.35 | 8.15M |
| July 28, 2025 | 57.95 | 57.75 | 57.75 | 60.7 | 57.45 | 16.18M |
| July 25, 2025 | 59.05 | 57.5 | 57.5 | 59.2 | 57.3 | 11.12M |
| July 24, 2025 | 58.4 | 59.2 | 59.2 | 59.45 | 58.25 | 5.78M |
| July 23, 2025 | 60.7 | 58.4 | 58.4 | 60.7 | 57.8 | 12.83M |
| July 22, 2025 | 61 | 60.8 | 60.8 | 61.5 | 59.75 | 7.03M |
| July 21, 2025 | 60.5 | 60.95 | 60.95 | 62.9 | 60.05 | 15.78M |
| July 18, 2025 | 60.6 | 60.5 | 60.5 | 60.8 | 58.65 | 11.16M |
| July 17, 2025 | 58.15 | 60 | 60 | 60.55 | 57 | 15.31M |
| July 16, 2025 | 56.9 | 57.35 | 57.35 | 57.65 | 55.95 | 11.52M |
| July 15, 2025 | 57.3 | 56.5 | 56.5 | 58.2 | 55.95 | 9.31M |
| July 14, 2025 | 56.95 | 56.75 | 56.75 | 57.15 | 55.7 | 9.37M |
| July 11, 2025 | 59.5 | 57 | 57 | 59.85 | 57 | 14.23M |
| July 10, 2025 | 57.65 | 59.25 | 59.25 | 61 | 57.5 | 17.22M |
| July 09, 2025 | 58.75 | 57.8 | 57.8 | 59.1 | 57.05 | 8.54M |
| July 08, 2025 | 59.5 | 58.3 | 58.3 | 60.1 | 57.45 | 16.17M |
| July 07, 2025 | 54.8 | 58.5 | 58.5 | 58.5 | 53.65 | 18.28M |
| July 04, 2025 | 54.7 | 54.3 | 54.3 | 55.25 | 53.3 | 8.14M |
| July 03, 2025 | 56.15 | 54.75 | 54.75 | 56.4 | 54 | 9.96M |
| July 02, 2025 | 58.65 | 55.45 | 55.45 | 59.2 | 55 | 25.05M |
| June 30, 2025 | 55.3 | 57.7 | 57.7 | 58.95 | 55.1 | 35.69M |
| June 27, 2025 | 50.7 | 54.25 | 54.25 | 55.5 | 50.7 | 24.44M |
| June 26, 2025 | 50.9 | 51.3 | 51.3 | 52.5 | 50.65 | 10.83M |
| June 25, 2025 | 54.3 | 50.9 | 50.9 | 54.95 | 49.95 | 25.2M |
| June 24, 2025 | 52.1 | 53.9 | 53.9 | 56.85 | 51.9 | 37.4M |
| June 23, 2025 | 51.1 | 51.2 | 51.2 | 51.55 | 48.6 | 12.45M |
| June 20, 2025 | 50.75 | 51.25 | 51.25 | 51.8 | 50.2 | 12.42M |
| June 19, 2025 | 52.45 | 50.25 | 50.25 | 53.15 | 49.6 | 12.12M |
| June 18, 2025 | 53.9 | 52.35 | 52.35 | 54.3 | 51.85 | 17.28M |
| June 17, 2025 | 56.1 | 53.9 | 53.9 | 56.85 | 53 | 24.39M |
| June 16, 2025 | 59.05 | 58 | 56.69 | 59.5 | 57.45 | 12.41M |
| June 13, 2025 | 61.45 | 59.45 | 58.11 | 62.6 | 59.35 | 13.68M |
| June 12, 2025 | 59.8 | 61.45 | 60.07 | 62.4 | 59.5 | 13.94M |
| June 11, 2025 | 60 | 60 | 58.65 | 60.45 | 59 | 11.01M |
| June 10, 2025 | 61.5 | 60.6 | 59.24 | 63.15 | 59.7 | 12.53M |
| June 09, 2025 | 58.8 | 61.2 | 59.82 | 62.2 | 56.2 | 31.94M |
| June 06, 2025 | 60.05 | 59 | 57.67 | 61.75 | 58.55 | 16.7M |
| June 05, 2025 | 68 | 60.85 | 59.48 | 69.95 | 60.25 | 29.64M |
| June 04, 2025 | 65.05 | 66.65 | 65.15 | 67.9 | 62 | 20.8M |
| June 03, 2025 | 67.4 | 65.05 | 63.59 | 68.8 | 64.5 | 21.55M |
| June 02, 2025 | 71 | 68.25 | 68.25 | 71 | 67.1 | 6.56M |
| May 30, 2025 | 68.05 | 71 | 71 | 71.35 | 66.5 | 19.03M |
| May 29, 2025 | 68.95 | 68.05 | 68.05 | 69 | 65.4 | 17.92M |
| May 28, 2025 | 68.9 | 69.35 | 69.35 | 70.4 | 67.35 | 12.52M |
| May 27, 2025 | 72.35 | 69.6 | 69.6 | 73 | 68.7 | 19.43M |