103.40
-2.5(-2.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 94.85 | 93.7 | 93.7 | 95 | 93.7 | 86,170 |
| June 11, 2025 | 93.05 | 94.5 | 94.5 | 95.25 | 92.55 | 275,700 |
| June 10, 2025 | 93.85 | 93.3 | 93.3 | 94.1 | 92.25 | 102,800 |
| June 09, 2025 | 93 | 93.8 | 93.8 | 93.8 | 91.7 | 81,974 |
| June 06, 2025 | 91.7 | 93 | 93 | 93 | 91.5 | 301,149 |
| June 05, 2025 | 90.65 | 91.2 | 91.2 | 91.25 | 90.3 | 39,300 |
| June 04, 2025 | 90.4 | 90.65 | 90.65 | 91 | 90.15 | 110,200 |
| June 03, 2025 | 89.6 | 89.45 | 89.45 | 90.5 | 89.25 | 78,650 |
| June 02, 2025 | 89.3 | 89.6 | 89.6 | 90 | 86.4 | 45,000 |
| May 30, 2025 | 90 | 89.3 | 89.3 | 90 | 88.4 | 41,050 |
| May 29, 2025 | 88.3 | 89.1 | 89.1 | 89.2 | 87.95 | 13,865 |
| May 28, 2025 | 88.4 | 88.3 | 88.3 | 88.75 | 88 | 28,200 |
| May 27, 2025 | 87.7 | 88.65 | 88.65 | 88.8 | 87.05 | 70,600 |
| May 26, 2025 | 88.55 | 87.9 | 87.9 | 88.9 | 87.6 | 45,350 |