49.16
+0.56(+1.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 49.76 | 49.16 | 49.16 | 50.85 | 49.16 | 2,600 |
| November 06, 2025 | 48.64 | 48.6 | 48.6 | 48.64 | 48.2 | 3,200 |
| November 05, 2025 | 48.54 | 48.14 | 48.14 | 48.68 | 47.82 | 13,400 |
| November 04, 2025 | 48.92 | 48.7 | 48.7 | 48.94 | 48.7 | 800 |
| November 03, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0 |
| October 31, 2025 | 49.04 | 49.06 | 49.06 | 49.06 | 48.86 | 2,200 |
| October 30, 2025 | 49.98 | 50 | 50 | 50.1 | 49 | 1,100 |
| October 28, 2025 | 51 | 51 | 51 | 51 | 50.05 | 5,200 |
| October 27, 2025 | 51.15 | 51 | 51 | 51.15 | 51 | 5,100 |
| October 26, 2025 | 51 | 51 | 51 | 51 | 51 | 0 |
| October 24, 2025 | 51 | 51.15 | 51.15 | 51.2 | 50.35 | 6,200 |
| October 23, 2025 | 51.4 | 51.85 | 51.85 | 52.45 | 51.4 | 6,000 |
| October 22, 2025 | 53.05 | 52.45 | 52.45 | 53.05 | 51.55 | 6,900 |
| October 21, 2025 | 53.65 | 53.75 | 53.75 | 53.75 | 53.6 | 3,100 |
| October 20, 2025 | 53.05 | 53.7 | 53.7 | 53.7 | 53.05 | 1,000 |
| October 17, 2025 | 52.8 | 52.3 | 52.3 | 53 | 51.25 | 207,800 |
| October 16, 2025 | 53 | 52.9 | 51.75 | 53 | 52.9 | 34,100 |
| October 15, 2025 | 52.35 | 53.65 | 52.48 | 53.65 | 52 | 7,400 |
| October 14, 2025 | 52.3 | 52 | 50.87 | 52.3 | 52 | 2,100 |
| October 13, 2025 | 52.45 | 53.65 | 52.48 | 53.65 | 51.25 | 4,200 |
| October 10, 2025 | 53.65 | 53.75 | 52.58 | 54.25 | 53.65 | 8,000 |
| October 09, 2025 | 54.95 | 55 | 55 | 55.2 | 54.75 | 4,900 |
| October 08, 2025 | 55.45 | 55.85 | 55.85 | 55.85 | 55.4 | 5,300 |
| October 06, 2025 | 55.6 | 55.25 | 55.25 | 56.05 | 55.25 | 4,400 |
| October 03, 2025 | 56.05 | 55.85 | 55.85 | 56.05 | 55.85 | 1,200 |
| October 02, 2025 | 56.05 | 56.8 | 56.8 | 56.95 | 56.05 | 45,300 |
| September 30, 2025 | 56.4 | 56.05 | 56.05 | 56.4 | 56.05 | 2,000 |
| September 29, 2025 | 56.5 | 56.5 | 56.5 | 56.5 | 56.5 | 0 |
| September 26, 2025 | 56.8 | 56.5 | 56.5 | 57.95 | 55.15 | 14,000 |
| September 25, 2025 | 56.65 | 56.85 | 56.85 | 57 | 56.65 | 1,900 |
| September 24, 2025 | 55 | 55 | 55 | 55 | 55 | 435,900 |
| September 23, 2025 | 56.75 | 56.7 | 56.7 | 56.75 | 56.15 | 2,800 |
| September 22, 2025 | 56.15 | 56.05 | 56.05 | 56.15 | 56.05 | 6,600 |
| September 19, 2025 | 56.65 | 57.1 | 57.1 | 57.3 | 56.65 | 1,500 |
| September 18, 2025 | 57.75 | 57.9 | 57.9 | 57.9 | 57.75 | 3,100 |
| September 17, 2025 | 57.45 | 57.7 | 57.7 | 57.8 | 57.45 | 12,600 |
| September 16, 2025 | 57 | 57.4 | 57.4 | 57.4 | 56.9 | 2,400 |
| September 15, 2025 | 57.3 | 57.3 | 57.3 | 57.3 | 57.3 | 100 |
| September 12, 2025 | 57.05 | 57.3 | 57.3 | 57.3 | 56.9 | 5,400 |
| September 11, 2025 | 55.6 | 54.55 | 54.55 | 56.3 | 54.55 | 5,100 |
| September 10, 2025 | 56.75 | 56.5 | 56.5 | 56.75 | 56.5 | 8,700 |
| September 09, 2025 | 55.3 | 55.35 | 55.35 | 55.35 | 54.2 | 2,000 |
| September 08, 2025 | 54.2 | 54.2 | 54.2 | 54.2 | 54.2 | 400 |
| September 05, 2025 | 55.6 | 54.5 | 54.5 | 55.6 | 54.5 | 4,600 |
| September 04, 2025 | 56.2 | 55.6 | 55.6 | 56.2 | 55.2 | 25,400 |
| September 03, 2025 | 55.6 | 52.8 | 52.8 | 55.6 | 52.8 | 9,900 |
| September 02, 2025 | 56.3 | 56.3 | 56.3 | 56.3 | 56.3 | 0 |
| September 01, 2025 | 55.5 | 56.3 | 56.3 | 56.3 | 55.5 | 1,500 |
| August 29, 2025 | 55.8 | 55.5 | 55.5 | 55.8 | 55.3 | 1,200 |
| August 28, 2025 | 57.95 | 56 | 56 | 57.95 | 56 | 3,000 |
| August 27, 2025 | 56.9 | 56.95 | 56.95 | 56.95 | 56.9 | 900 |
| August 26, 2025 | 57.1 | 56.95 | 56.95 | 57.15 | 56.95 | 1,000 |
| August 25, 2025 | 56.85 | 56.55 | 56.55 | 58 | 56.55 | 22,400 |
| August 22, 2025 | 55.5 | 55.5 | 55.5 | 58 | 55.5 | 2,200 |
| August 21, 2025 | 55.25 | 55.35 | 55.35 | 56.95 | 55.25 | 2,900 |
| August 20, 2025 | 55.15 | 55.2 | 55.2 | 55.2 | 54.75 | 6,000 |
| August 19, 2025 | 55.8 | 55.6 | 55.6 | 56 | 55.55 | 21,100 |
| August 18, 2025 | 56 | 57.4 | 57.45 | 57.95 | 55.7 | 16,600 |
| August 15, 2025 | 56.9 | 56.7 | 56.7 | 56.95 | 56.7 | 33,900 |
| August 14, 2025 | 57.5 | 58 | 58 | 58 | 57.45 | 6,300 |