81.15
+1.9(+2.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 81.2 | 81.15 | 81.15 | 82 | 79.1 | 14.09M |
| August 21, 2025 | 82.3 | 79.25 | 79.25 | 82.65 | 78.15 | 18.22M |
| August 20, 2025 | 74.6 | 82.25 | 82.25 | 82.6 | 74.4 | 32.32M |
| August 19, 2025 | 75.7 | 74.95 | 74.95 | 76.35 | 74.8 | 8.55M |
| August 18, 2025 | 76.6 | 75.4 | 75.4 | 77.4 | 74 | 19.53M |
| August 15, 2025 | 79.2 | 77.3 | 77.3 | 79.2 | 76.55 | 14.26M |
| August 14, 2025 | 81.8 | 79.55 | 79.55 | 81.9 | 79.2 | 9.73M |
| August 13, 2025 | 78 | 81.6 | 81.6 | 81.95 | 78 | 15.39M |
| August 12, 2025 | 76.25 | 77.45 | 77.45 | 77.65 | 76.25 | 5.11M |
| August 11, 2025 | 76.05 | 77.05 | 77.05 | 77.65 | 76.05 | 6.38M |
| August 08, 2025 | 76.05 | 76 | 76 | 77.2 | 75.5 | 5.28M |
| August 07, 2025 | 75.8 | 76.75 | 76.75 | 79.65 | 75.65 | 14.8M |
| August 06, 2025 | 74.65 | 74.3 | 74.3 | 76.65 | 74.05 | 9.6M |
| August 05, 2025 | 73.55 | 74.65 | 74.65 | 74.95 | 73.55 | 5.74M |
| August 04, 2025 | 70.85 | 73.55 | 73.55 | 73.95 | 70.5 | 5.83M |
| August 01, 2025 | 72.4 | 71.85 | 71.85 | 73.85 | 71.65 | 10.52M |
| July 31, 2025 | 73.9 | 73.15 | 73.15 | 74.4 | 73 | 7.73M |
| July 30, 2025 | 76.7 | 73.9 | 73.9 | 76.95 | 73.75 | 12.72M |
| July 29, 2025 | 76.2 | 77.65 | 77.65 | 77.75 | 74.9 | 6.91M |
| July 28, 2025 | 77 | 76.75 | 76.75 | 78.15 | 76.25 | 5.22M |
| July 25, 2025 | 77 | 76.65 | 76.65 | 77.4 | 76 | 5.64M |
| July 24, 2025 | 75 | 76.9 | 76.9 | 77.15 | 74.6 | 8.72M |
| July 23, 2025 | 75.2 | 75 | 75 | 75.3 | 73.3 | 10.54M |
| July 22, 2025 | 75.9 | 74.5 | 74.5 | 75.9 | 73.7 | 10.99M |
| July 21, 2025 | 77 | 75.65 | 75.65 | 77.05 | 75.3 | 5.69M |
| July 18, 2025 | 76.95 | 76.25 | 76.25 | 77.45 | 74.55 | 7.96M |
| July 17, 2025 | 77.3 | 76.5 | 76.5 | 77.3 | 74.95 | 5.52M |
| July 16, 2025 | 76.8 | 75.7 | 75.7 | 77.5 | 75.35 | 7.07M |
| July 15, 2025 | 75 | 75.9 | 75.9 | 77.6 | 74.3 | 9.37M |
| July 14, 2025 | 73.65 | 74.5 | 74.5 | 74.9 | 73.15 | 6.02M |
| July 11, 2025 | 75.6 | 74.6 | 74.6 | 77.2 | 74.35 | 12.61M |
| July 10, 2025 | 73.6 | 75.45 | 75.45 | 76.15 | 72.8 | 17.71M |
| July 09, 2025 | 71.2 | 71.1 | 71.1 | 72.2 | 70 | 6.33M |
| July 08, 2025 | 68.7 | 71.2 | 71.2 | 72.4 | 68.05 | 12.23M |
| July 07, 2025 | 68.65 | 68.5 | 68.5 | 68.65 | 66.4 | 7.09M |
| July 04, 2025 | 70.65 | 68.9 | 68.9 | 71.05 | 67.95 | 10.42M |
| July 03, 2025 | 68.3 | 70.7 | 70.7 | 71.3 | 67.8 | 14M |
| July 02, 2025 | 69.7 | 67.55 | 67.55 | 70.5 | 67.15 | 9.94M |
| June 30, 2025 | 69.05 | 69.35 | 69.35 | 70.8 | 68.75 | 14.89M |
| June 27, 2025 | 69.8 | 68.65 | 68.65 | 70.5 | 68.4 | 13.82M |
| June 26, 2025 | 68.7 | 68.2 | 68.2 | 69.5 | 67.3 | 9.29M |
| June 25, 2025 | 68 | 68.4 | 68.4 | 68.65 | 67.5 | 8.77M |
| June 24, 2025 | 65.8 | 67.6 | 67.6 | 68.3 | 65.35 | 14.12M |
| June 23, 2025 | 64.95 | 65.3 | 65.3 | 65.5 | 62.7 | 12.93M |
| June 20, 2025 | 64 | 65.15 | 65.15 | 67.5 | 63.4 | 19.04M |
| June 19, 2025 | 64.8 | 62.65 | 62.65 | 66.55 | 62.35 | 13.81M |
| June 18, 2025 | 65.8 | 65.45 | 65.45 | 65.8 | 63.5 | 11.42M |
| June 17, 2025 | 64.3 | 65.85 | 65.85 | 66.95 | 63.95 | 12.89M |
| June 16, 2025 | 63.45 | 64.1 | 64.1 | 64.5 | 62.7 | 8.71M |
| June 13, 2025 | 67.1 | 63.45 | 63.45 | 67.15 | 63.15 | 14.86M |
| June 12, 2025 | 65.4 | 66.8 | 66.8 | 67.35 | 64.65 | 12.95M |
| June 11, 2025 | 65.3 | 65.4 | 65.4 | 67.3 | 64.85 | 10.03M |
| June 10, 2025 | 65.2 | 65.3 | 65.3 | 66.1 | 64.1 | 13.52M |
| June 09, 2025 | 62.65 | 65.2 | 65.2 | 65.2 | 62.6 | 19.11M |
| June 06, 2025 | 63.6 | 62.15 | 62.15 | 63.75 | 61.3 | 18.39M |
| June 05, 2025 | 60.8 | 63.3 | 63.3 | 63.35 | 60.25 | 20.37M |
| June 04, 2025 | 60.25 | 60.5 | 59.97 | 61.25 | 59.8 | 8.34M |
| June 03, 2025 | 60 | 60.25 | 60.25 | 60.85 | 59.65 | 8.95M |
| June 02, 2025 | 59.35 | 59.7 | 59.7 | 59.9 | 58.7 | 7.93M |
| May 30, 2025 | 61.6 | 60.4 | 60.4 | 61.6 | 59.8 | 18.12M |