81.40
-0.65(-0.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 82.75 | 81.4 | 81.4 | 83 | 80.9 | 7.57M |
| September 11, 2025 | 80.2 | 82.05 | 82.05 | 82.45 | 79.4 | 8.02M |
| September 10, 2025 | 79.4 | 81.3 | 81.3 | 82 | 78.5 | 11.63M |
| September 09, 2025 | 81.3 | 78.9 | 78.9 | 81.3 | 78.4 | 8.52M |
| September 08, 2025 | 79.8 | 80.7 | 80.7 | 81.2 | 78.55 | 10.89M |
| September 05, 2025 | 78.2 | 79.8 | 79.8 | 80.25 | 77.7 | 7.51M |
| September 04, 2025 | 80 | 77.7 | 77.7 | 80.6 | 76.6 | 9.75M |
| September 03, 2025 | 79.55 | 78.8 | 78.8 | 80.2 | 78.3 | 7.15M |
| September 02, 2025 | 82.8 | 79.55 | 79.55 | 83.6 | 79.15 | 13.03M |
| September 01, 2025 | 83.2 | 82.7 | 82.7 | 84.15 | 81.55 | 7.34M |
| August 29, 2025 | 84.35 | 83.25 | 83.25 | 85.15 | 81.9 | 11.12M |
| August 28, 2025 | 83.6 | 84.3 | 84.3 | 84.4 | 81.8 | 12.09M |
| August 27, 2025 | 86.2 | 83.6 | 83.6 | 86.6 | 82.8 | 13M |
| August 26, 2025 | 83.7 | 85.2 | 85.2 | 87.6 | 82 | 15.62M |
| August 25, 2025 | 82.8 | 83.65 | 83.65 | 84.6 | 81.75 | 15.1M |
| 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 |