54.15
+0.45(+0.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 53.3 | 54.15 | 54.15 | 55 | 53.3 | 7.25M |
| September 25, 2025 | 55.2 | 53.7 | 53.7 | 56.05 | 53.4 | 17.19M |
| September 24, 2025 | 61.5 | 54.1 | 54.1 | 61.8 | 52.3 | 33.69M |
| September 23, 2025 | 64 | 61.45 | 61.45 | 64 | 60.9 | 5.12M |
| September 22, 2025 | 64.15 | 63.2 | 63.2 | 64.15 | 62.3 | 5.46M |
| September 19, 2025 | 62.45 | 64 | 64 | 64.95 | 62 | 10.53M |
| September 18, 2025 | 61.55 | 62.45 | 62.45 | 63.1 | 61.2 | 6.91M |
| September 17, 2025 | 63.1 | 61.55 | 61.55 | 63.1 | 60.75 | 9.11M |
| September 16, 2025 | 63.25 | 63.1 | 63.1 | 64.05 | 61.55 | 7.53M |
| September 15, 2025 | 62.85 | 63.1 | 63.1 | 65.65 | 62.45 | 6.91M |
| September 12, 2025 | 65 | 62.85 | 62.85 | 65.7 | 62.2 | 7.58M |
| September 11, 2025 | 64 | 63.3 | 63.3 | 64 | 61 | 13.8M |
| September 10, 2025 | 64.45 | 64.4 | 64.4 | 65 | 63.5 | 10.83M |
| September 09, 2025 | 60.8 | 63 | 63 | 65.55 | 60.75 | 30.11M |
| September 08, 2025 | 59 | 59.6 | 59.6 | 60.4 | 58.35 | 11.67M |
| September 05, 2025 | 55.85 | 58.5 | 58.5 | 58.8 | 55.5 | 15.85M |
| September 04, 2025 | 55.05 | 55.5 | 55.5 | 56.2 | 54.95 | 6.75M |
| September 03, 2025 | 55.3 | 54.85 | 54.85 | 55.35 | 53.95 | 5.41M |
| September 02, 2025 | 53.8 | 54.55 | 54.55 | 55.2 | 53.4 | 5.81M |
| September 01, 2025 | 53.95 | 53.85 | 53.85 | 54 | 52.5 | 9M |
| August 29, 2025 | 52.5 | 53.95 | 53.95 | 54.7 | 52.5 | 11.17M |
| August 28, 2025 | 55 | 52.25 | 52.25 | 55.65 | 51.25 | 21.82M |
| August 27, 2025 | 58.15 | 54.85 | 54.85 | 58.5 | 54.3 | 17.27M |
| August 26, 2025 | 56.05 | 57.9 | 57.9 | 58.65 | 55.8 | 15.57M |
| August 25, 2025 | 55.9 | 56.4 | 56.4 | 56.6 | 54.9 | 9.51M |
| August 22, 2025 | 54.6 | 55.55 | 55.55 | 55.9 | 54.2 | 7.86M |
| August 21, 2025 | 55.45 | 54.55 | 54.55 | 56.15 | 54.25 | 9.54M |
| August 20, 2025 | 55.5 | 55.4 | 55.4 | 56.1 | 54.35 | 8.71M |
| 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 |