45.00
-0.24(-0.53%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 45.02 | 45.24 | 45.24 | 45.24 | 44.8 | 3,688 |
| December 03, 2025 | 45.32 | 45.02 | 45.02 | 45.74 | 45 | 1,900 |
| December 02, 2025 | 45.1 | 45.1 | 45.1 | 45.1 | 45.1 | 0 |
| December 01, 2025 | 45.94 | 45.08 | 45.08 | 45.94 | 45.08 | 800 |
| November 28, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 100 |
| November 27, 2025 | 46 | 46 | 46 | 46 | 46 | 1,900 |
| November 26, 2025 | 46.16 | 46 | 46 | 46.28 | 46 | 500 |
| November 25, 2025 | 45.74 | 46 | 46 | 46.48 | 45.72 | 3,800 |
| November 24, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 2,400 |
| November 21, 2025 | 47 | 42.24 | 42.24 | 47.08 | 42 | 12,900 |
| November 20, 2025 | 47.74 | 47.14 | 47.14 | 47.88 | 47 | 6,100 |
| November 19, 2025 | 47 | 47 | 47 | 47 | 47 | 600 |
| November 18, 2025 | 47.02 | 47 | 47 | 47.02 | 47 | 200 |
| November 17, 2025 | 47.12 | 47.08 | 47.08 | 47.12 | 47.04 | 400 |
| November 14, 2025 | 48.48 | 48.46 | 48.46 | 48.5 | 48.46 | 1,000 |
| November 13, 2025 | 48.6 | 48.1 | 48.1 | 48.7 | 47.9 | 3,400 |
| November 12, 2025 | 48.42 | 48.44 | 48.44 | 48.46 | 48.42 | 1,100 |
| November 11, 2025 | 48.94 | 47.8 | 47.8 | 48.94 | 47.8 | 1,400 |
| November 10, 2025 | 47.6 | 48.98 | 48.98 | 48.98 | 47.6 | 7,400 |
| 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 |
