102.30
-0.3(-0.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 102.2 | 102.6 | 102.6 | 103.4 | 102.1 | 99,802 |
| September 04, 2025 | 100.8 | 100.7 | 100.7 | 101.4 | 99.5 | 142,818 |
| September 03, 2025 | 102.4 | 99.5 | 98.9 | 102.6 | 99.1 | 197,645 |
| September 02, 2025 | 103.8 | 102.5 | 101.88 | 104.4 | 102.5 | 44,758 |
| September 01, 2025 | 103.6 | 103.7 | 103.07 | 104.9 | 103.3 | 94,441 |
| August 29, 2025 | 101.1 | 101.8 | 101.8 | 102.2 | 99.55 | 230,554 |
| August 28, 2025 | 100.9 | 100.8 | 100.8 | 101.3 | 99.25 | 246,390 |
| August 27, 2025 | 104.2 | 102.4 | 102.4 | 105 | 102.1 | 77,944 |
| August 26, 2025 | 104.4 | 102.8 | 102.8 | 105.2 | 100 | 83,300 |
| August 25, 2025 | 104.4 | 104.7 | 104.7 | 105.6 | 104.1 | 44,703 |
| August 22, 2025 | 105.3 | 104.4 | 104.4 | 106.4 | 104.1 | 60,743 |
| August 21, 2025 | 103.8 | 105.3 | 105.3 | 105.7 | 103.8 | 309,916 |
| August 20, 2025 | 104 | 103.8 | 103.8 | 104.4 | 102.9 | 101,137 |
| August 19, 2025 | 102.9 | 104 | 104 | 104 | 102.1 | 58,150 |
| August 18, 2025 | 104.5 | 103.4 | 103.4 | 105.1 | 103.1 | 100,053 |
| August 15, 2025 | 105.4 | 105.9 | 105.9 | 106 | 105.4 | 37,100 |
| August 14, 2025 | 104.6 | 106.4 | 106.4 | 106.4 | 104.6 | 140,850 |
| August 13, 2025 | 103.1 | 104.4 | 104.4 | 104.9 | 103.1 | 100,168 |
| August 12, 2025 | 102.3 | 103 | 103 | 103.6 | 101.7 | 44,550 |
| August 11, 2025 | 101.1 | 102.3 | 102.3 | 103.5 | 101.1 | 78,483 |
| August 08, 2025 | 102.6 | 100.8 | 100.8 | 102.6 | 100.6 | 80,550 |
| August 07, 2025 | 100.8 | 102.6 | 102.6 | 102.8 | 100.7 | 136,995 |
| August 06, 2025 | 99.5 | 100.3 | 100.3 | 100.5 | 98.1 | 117,024 |
| August 05, 2025 | 99.05 | 98.35 | 98.35 | 99.5 | 97.6 | 178,102 |
| August 04, 2025 | 98.4 | 98.1 | 98.1 | 98.6 | 97.35 | 46,550 |
| August 01, 2025 | 98.75 | 98.5 | 98.5 | 100 | 98.3 | 153,532 |
| July 31, 2025 | 97.5 | 97.4 | 97.4 | 97.7 | 97 | 67,237 |
| July 30, 2025 | 99 | 98.25 | 98.25 | 99.45 | 97.5 | 39,042 |
| July 29, 2025 | 98.65 | 98.6 | 98.6 | 98.65 | 97.6 | 71,738 |
| July 28, 2025 | 98.75 | 99.3 | 99.3 | 100.5 | 98.65 | 260,620 |
| July 25, 2025 | 98.55 | 97.85 | 97.85 | 98.55 | 95.05 | 119,952 |
| July 24, 2025 | 98.25 | 98.2 | 98.2 | 98.9 | 97.8 | 130,531 |
| July 23, 2025 | 97 | 98.1 | 98.1 | 98.3 | 96.25 | 136,074 |
| July 22, 2025 | 96.95 | 97 | 97 | 97.25 | 96.5 | 103,432 |
| July 21, 2025 | 96.95 | 96.95 | 96.95 | 97.35 | 96.35 | 59,490 |
| July 18, 2025 | 96.95 | 97.3 | 97.3 | 97.35 | 96.55 | 108,981 |
| July 17, 2025 | 96.5 | 96.25 | 96.25 | 96.9 | 95.95 | 104,582 |
| July 16, 2025 | 97.5 | 96.8 | 96.8 | 97.65 | 96.65 | 56,112 |
| July 15, 2025 | 98.1 | 98.5 | 98.5 | 99 | 98.05 | 78,268 |
| July 14, 2025 | 97 | 97.65 | 97.65 | 98.65 | 96.4 | 119,408 |
| July 11, 2025 | 97.5 | 97.8 | 97.8 | 98.65 | 97.5 | 131,224 |
| July 10, 2025 | 98 | 97.2 | 97.2 | 98 | 96.8 | 270,687 |
| July 09, 2025 | 97.95 | 99 | 99 | 99.4 | 97.6 | 177,803 |
| July 08, 2025 | 95.85 | 97.95 | 97.95 | 98.05 | 95.15 | 650,548 |
| July 07, 2025 | 95.6 | 95.9 | 95.9 | 96.2 | 90.05 | 165,342 |
| July 04, 2025 | 97.65 | 96.15 | 96.15 | 97.65 | 96.15 | 104,695 |
| July 03, 2025 | 96.8 | 97.65 | 97.65 | 97.8 | 96.7 | 53,618 |
| July 02, 2025 | 97.65 | 97.45 | 97.45 | 98.25 | 96.9 | 38,829 |
| June 30, 2025 | 99.05 | 97.65 | 97.65 | 99.15 | 97.6 | 297,950 |
| June 27, 2025 | 100 | 99.85 | 99.85 | 100.4 | 99 | 134,800 |
| June 26, 2025 | 98.7 | 99.95 | 99.95 | 100.5 | 97.7 | 169,254 |
| June 25, 2025 | 97.7 | 97.7 | 97.7 | 99.25 | 97 | 76,320 |
| June 24, 2025 | 95.45 | 97.7 | 97.7 | 98.05 | 95.2 | 274,600 |
| June 23, 2025 | 93.95 | 93.85 | 93.85 | 94.15 | 92.7 | 68,603 |
| June 20, 2025 | 93.1 | 94.1 | 94.1 | 94.15 | 93 | 229,650 |
| June 19, 2025 | 93.4 | 92.3 | 92.3 | 93.6 | 91.75 | 56,854 |
| June 18, 2025 | 95 | 95.3 | 95.3 | 95.35 | 91.05 | 43,050 |
| June 17, 2025 | 95.1 | 95 | 95 | 95.9 | 94.9 | 51,142 |
| June 16, 2025 | 94.4 | 96.05 | 96.05 | 96.5 | 94.15 | 122,450 |
| June 13, 2025 | 93.1 | 94.4 | 94.4 | 94.4 | 92.7 | 208,402 |