77.20
-1.6(-2.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 78.8 | 78.8 | 78.8 | 79.25 | 74.6 | 5.94M |
| September 04, 2025 | 79.85 | 77.75 | 77.75 | 80.7 | 76.8 | 3.1M |
| September 03, 2025 | 78.3 | 80.45 | 80.45 | 80.6 | 77.3 | 2.95M |
| September 02, 2025 | 80.6 | 78 | 78 | 80.9 | 76.5 | 3.51M |
| September 01, 2025 | 80.6 | 80.8 | 80.8 | 82.15 | 78.3 | 4.48M |
| August 29, 2025 | 76 | 80.8 | 80.8 | 81.7 | 74.15 | 6.34M |
| August 28, 2025 | 75.75 | 76.35 | 76.35 | 77.5 | 73.8 | 3.18M |
| August 27, 2025 | 79.5 | 77.1 | 77.1 | 79.85 | 76.1 | 3.19M |
| August 26, 2025 | 78 | 79.3 | 79.3 | 80.2 | 77.65 | 3.24M |
| August 25, 2025 | 77.5 | 78.5 | 78.5 | 78.7 | 76.6 | 2.57M |
| August 22, 2025 | 77.4 | 77.9 | 77.9 | 78 | 75.55 | 2.07M |
| August 21, 2025 | 76.55 | 77.5 | 77.5 | 77.5 | 75 | 2.25M |
| August 20, 2025 | 74 | 76.15 | 76.15 | 76.75 | 74 | 2.44M |
| August 19, 2025 | 74.2 | 76.65 | 76.65 | 78 | 74.15 | 3.87M |
| August 18, 2025 | 75.3 | 73.9 | 73.9 | 75.3 | 71.95 | 4.12M |
| August 15, 2025 | 78.1 | 74.3 | 74.3 | 78.4 | 73.4 | 6.57M |
| August 14, 2025 | 75.1 | 78.15 | 78.15 | 78.15 | 74.45 | 5.11M |
| August 13, 2025 | 73.25 | 75.05 | 75.05 | 75.55 | 72.7 | 3.47M |
| August 12, 2025 | 73.8 | 72.75 | 72.75 | 74.35 | 71.05 | 3.73M |
| August 11, 2025 | 71.9 | 74 | 74 | 74 | 70.75 | 3.93M |
| August 08, 2025 | 73 | 71.9 | 71.9 | 74.45 | 71.3 | 5.24M |
| August 07, 2025 | 74 | 73.6 | 73.6 | 74.5 | 72.15 | 4.19M |
| August 06, 2025 | 70.8 | 72.4 | 72.4 | 74.2 | 68.75 | 9.34M |
| August 05, 2025 | 61.6 | 70.8 | 70.8 | 71.9 | 61.45 | 27.26M |
| August 04, 2025 | 53.3 | 56.75 | 56.75 | 57.2 | 52.75 | 5.92M |
| August 01, 2025 | 52.05 | 52.8 | 52.8 | 53.4 | 51.75 | 2.01M |
| July 31, 2025 | 53.15 | 52.4 | 52.4 | 54.75 | 52.25 | 3.17M |
| July 30, 2025 | 53.3 | 53.2 | 53.2 | 53.9 | 51.85 | 2.08M |
| July 29, 2025 | 50.9 | 53.25 | 53.25 | 53.3 | 50.15 | 3.07M |
| July 28, 2025 | 51.75 | 50.9 | 50.9 | 51.75 | 50.6 | 1.98M |
| July 25, 2025 | 51 | 51.85 | 51.85 | 51.9 | 50.2 | 2.41M |
| July 24, 2025 | 52.2 | 51.3 | 51.3 | 52.9 | 50 | 3.67M |
| July 23, 2025 | 51.45 | 52.2 | 52.2 | 52.8 | 50.7 | 3.02M |
| July 22, 2025 | 52.4 | 51.4 | 51.4 | 52.5 | 50.55 | 2.62M |
| July 21, 2025 | 51.7 | 51.9 | 51.9 | 52.95 | 51.3 | 2.9M |
| July 18, 2025 | 51.6 | 51.3 | 51.3 | 52.3 | 50.45 | 2.31M |
| July 17, 2025 | 51 | 50.95 | 50.95 | 51 | 49.5 | 1.95M |
| July 16, 2025 | 50.1 | 51 | 51 | 51.5 | 49.85 | 2.53M |
| July 15, 2025 | 50.3 | 50.1 | 50.1 | 50.3 | 48.75 | 2.5M |
| July 14, 2025 | 48.9 | 50.1 | 50.1 | 50.35 | 48.3 | 2.6M |
| July 11, 2025 | 50.05 | 48.85 | 48.85 | 50.05 | 47.75 | 4.02M |
| July 10, 2025 | 50.7 | 50.05 | 50.05 | 52.7 | 49.5 | 3.62M |
| July 09, 2025 | 51.25 | 50.9 | 50.9 | 51.75 | 49.55 | 2.78M |
| July 08, 2025 | 51.3 | 51.3 | 51.3 | 51.95 | 50.5 | 3.41M |
| July 07, 2025 | 49.85 | 51 | 51 | 51.7 | 49.75 | 4.25M |
| July 04, 2025 | 48 | 49.85 | 49.85 | 50 | 47.35 | 4.94M |
| July 03, 2025 | 49.35 | 48.4 | 48.4 | 49.35 | 46.85 | 3.73M |
| July 02, 2025 | 48.25 | 49 | 49 | 49.75 | 47.65 | 4.11M |
| June 30, 2025 | 48 | 48.25 | 48.25 | 49.6 | 47.1 | 4.94M |
| June 27, 2025 | 46.8 | 48 | 48 | 48.3 | 45.8 | 3.19M |
| June 26, 2025 | 45.15 | 46.15 | 46.15 | 46.45 | 44.3 | 2.42M |
| June 25, 2025 | 46.75 | 45.15 | 45.15 | 46.8 | 44.65 | 2.77M |
| June 24, 2025 | 45.6 | 46.15 | 46.15 | 46.7 | 45.05 | 2.97M |
| June 23, 2025 | 45.2 | 45.15 | 45.15 | 45.8 | 44.2 | 3.7M |
| June 20, 2025 | 46.5 | 46.1 | 46.1 | 46.8 | 45.3 | 4.18M |
| June 19, 2025 | 47.7 | 47 | 47 | 48.3 | 46.05 | 4.36M |
| June 18, 2025 | 45.6 | 47.7 | 47.7 | 47.85 | 45.05 | 5.04M |
| June 17, 2025 | 47.2 | 45.65 | 45.65 | 47.3 | 45.1 | 3.2M |
| June 16, 2025 | 42.95 | 46.85 | 46.85 | 47.2 | 42.9 | 7.49M |
| June 13, 2025 | 43.75 | 42.65 | 42.65 | 43.75 | 42 | 4.22M |