57.40
+0.7(+1.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2025 | 56.1 | 57 | 57 | 57 | 56.1 | 1,200 |
| August 12, 2025 | 56.15 | 55.9 | 55.9 | 56.4 | 55.85 | 2,500 |
| August 11, 2025 | 55.7 | 56.35 | 56.35 | 56.35 | 55.65 | 4,200 |
| August 08, 2025 | 54.2 | 54.8 | 54.8 | 54.9 | 54.2 | 8,700 |
| August 07, 2025 | 54.2 | 54.2 | 54.2 | 54.2 | 54.1 | 5,300 |
| August 06, 2025 | 54.3 | 53.9 | 53.9 | 54.3 | 53.6 | 1,600 |
| August 05, 2025 | 54.2 | 54.4 | 54.4 | 54.5 | 54.2 | 3,200 |
| August 04, 2025 | 52.6 | 53.55 | 53.55 | 53.8 | 52.6 | 91,500 |
| August 01, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 100 |
| July 31, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 200 |
| July 30, 2025 | 53.1 | 53.2 | 53.2 | 53.2 | 53.1 | 2,000 |
| July 29, 2025 | 55.35 | 53 | 53 | 55.35 | 50.9 | 1,800 |
| July 28, 2025 | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | 0 |
| July 25, 2025 | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | 0 |
| July 24, 2025 | 55.3 | 55.25 | 55.25 | 55.3 | 55.25 | 8,000 |
| July 23, 2025 | 53.7 | 53.7 | 53.7 | 53.7 | 53.7 | 1,300 |
| July 22, 2025 | 52.85 | 52.5 | 52.5 | 53.75 | 52.4 | 1,400 |
| July 21, 2025 | 54.2 | 54.2 | 54.2 | 54.25 | 54.2 | 5,800 |
| July 18, 2025 | 54.1 | 53.55 | 53.55 | 54.95 | 53.55 | 8,700 |
| July 17, 2025 | 54.3 | 54 | 54 | 54.3 | 54 | 29,400 |
| July 16, 2025 | 52.35 | 53.9 | 53.9 | 53.95 | 52.35 | 1,200 |
| July 15, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 1,300 |
| July 14, 2025 | 52.3 | 51.55 | 51.55 | 52.5 | 51.15 | 900 |
| July 11, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 700 |
| July 10, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 100 |
| July 09, 2025 | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 65,000 |
| July 08, 2025 | 52 | 52 | 52 | 52 | 52 | 0 |
| July 07, 2025 | 52 | 52 | 52 | 52 | 52 | 0 |
| July 04, 2025 | 52 | 52 | 52 | 52 | 51.95 | 1,400 |
| July 03, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0 |
| July 02, 2025 | 50.85 | 51.15 | 51.15 | 51.15 | 49.5 | 51,900 |
| June 30, 2025 | 50.45 | 49.45 | 49.45 | 50.45 | 49.45 | 9,700 |
| June 27, 2025 | 50.2 | 50.4 | 50.4 | 50.4 | 50.2 | 600 |
| June 26, 2025 | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 2,400 |
| June 25, 2025 | 50.7 | 50.95 | 50.95 | 50.95 | 50.65 | 2,400 |
| June 24, 2025 | 49.45 | 50.5 | 50.5 | 50.5 | 49.45 | 2,100 |
| June 23, 2025 | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | 0 |
| June 20, 2025 | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | 1,300 |
| June 19, 2025 | 51.1 | 51.1 | 51.1 | 51.1 | 51.1 | 1,200 |
| June 18, 2025 | 50.05 | 51.1 | 51.1 | 51.1 | 50.05 | 1,600 |
| June 17, 2025 | 51.2 | 51.05 | 51.05 | 51.2 | 51.05 | 1,200 |
| June 16, 2025 | 50.95 | 50.25 | 50.25 | 50.95 | 49.75 | 2,100 |
| June 13, 2025 | 51.05 | 50.5 | 50.5 | 51.05 | 50.5 | 1,500 |
| June 12, 2025 | 51 | 51 | 51 | 51 | 50.4 | 2,000 |
| June 11, 2025 | 51.4 | 51.45 | 51.45 | 51.45 | 50.45 | 1,500 |
| June 10, 2025 | 51.05 | 51 | 51 | 51.5 | 51 | 14,400 |
| June 09, 2025 | 50.35 | 50.15 | 50.15 | 50.5 | 49.5 | 5,200 |
| June 06, 2025 | 49 | 49 | 49 | 49 | 49 | 2,700 |
| June 05, 2025 | 47.8 | 48 | 48 | 48.05 | 47.15 | 3,600 |
| June 04, 2025 | 48.2 | 47.2 | 47.2 | 48.3 | 47.2 | 68,100 |
| June 03, 2025 | 48.65 | 48.1 | 48.1 | 48.65 | 48.1 | 12,500 |
| June 02, 2025 | 48.7 | 48.7 | 48.7 | 48.7 | 48.7 | 0 |
| May 30, 2025 | 48.8 | 48.7 | 48.7 | 48.8 | 48.7 | 400 |
| May 29, 2025 | 48.8 | 48.8 | 48.8 | 48.8 | 48.8 | 200 |
| May 28, 2025 | 48.8 | 48.8 | 48.8 | 48.8 | 48.8 | 0 |
| May 27, 2025 | 48.8 | 48.8 | 48.8 | 48.8 | 48.8 | 0 |
| May 26, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0 |