71.05
+1.05(+1.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 69 | 70 | 70 | 70.6 | 68.95 | 747,262 |
| September 04, 2025 | 69.5 | 69.05 | 69.05 | 70.8 | 68.7 | 907,593 |
| September 03, 2025 | 69.95 | 69.45 | 69.45 | 70.65 | 69.05 | 498,171 |
| September 02, 2025 | 68.1 | 69.35 | 69.35 | 70.05 | 68.1 | 812,036 |
| September 01, 2025 | 71.5 | 68.95 | 68.95 | 71.5 | 68.75 | 630,137 |
| August 29, 2025 | 68.75 | 69.8 | 69.8 | 70.25 | 68.75 | 803,593 |
| August 28, 2025 | 69.85 | 68.75 | 68.75 | 70.4 | 68.05 | 1.9M |
| August 27, 2025 | 72.6 | 70.35 | 70.35 | 72.6 | 70 | 397,493 |
| August 26, 2025 | 72.1 | 70.55 | 70.55 | 72.55 | 70.55 | 1.24M |
| August 25, 2025 | 71.1 | 72.1 | 72.1 | 73 | 71.05 | 354,250 |
| August 22, 2025 | 71.6 | 70.7 | 70.7 | 73.8 | 69.3 | 1.72M |
| August 21, 2025 | 73.2 | 71.95 | 71.95 | 73.2 | 71.55 | 480,380 |
| August 20, 2025 | 72.8 | 72.8 | 72.8 | 73.9 | 71.9 | 444,455 |
| August 19, 2025 | 72.85 | 73.3 | 73.3 | 74.45 | 72.8 | 347,167 |
| August 18, 2025 | 74.9 | 73.75 | 73.75 | 74.9 | 73.5 | 726,868 |
| August 15, 2025 | 74.6 | 73.85 | 73.85 | 75.5 | 72.7 | 541,200 |
| August 14, 2025 | 73 | 74.6 | 74.6 | 74.8 | 73 | 834,574 |
| August 13, 2025 | 73.05 | 73.1 | 73.1 | 74.1 | 72.55 | 918,742 |
| August 12, 2025 | 72.1 | 72.7 | 72.7 | 73 | 71.8 | 718,176 |
| August 11, 2025 | 74.6 | 72.95 | 72.95 | 74.6 | 72.65 | 313,400 |
| August 08, 2025 | 72.25 | 73.5 | 73.5 | 74.4 | 71.6 | 803,400 |
| August 07, 2025 | 71.5 | 72.55 | 72.55 | 72.75 | 71.15 | 466,911 |
| August 06, 2025 | 71.15 | 71.5 | 71.5 | 71.8 | 71.05 | 371,736 |
| August 05, 2025 | 73 | 71.8 | 71.8 | 73.1 | 71 | 477,603 |
| August 04, 2025 | 71.15 | 71.8 | 71.8 | 72.3 | 70.55 | 294,301 |
| August 01, 2025 | 70.6 | 71.15 | 71.15 | 72.1 | 70.6 | 328,195 |
| July 31, 2025 | 72.5 | 71.55 | 71.55 | 73.05 | 70.5 | 1.15M |
| July 30, 2025 | 74.35 | 72.8 | 72.8 | 74.35 | 72.4 | 203,576 |
| July 29, 2025 | 72.8 | 74.1 | 74.1 | 74.45 | 72.8 | 390,409 |
| July 28, 2025 | 75 | 73.8 | 73.8 | 75 | 73.4 | 254,483 |
| July 25, 2025 | 73.35 | 74.7 | 74.7 | 74.8 | 73.35 | 532,466 |
| July 24, 2025 | 73.5 | 74.7 | 74.7 | 75.05 | 73.35 | 850,953 |
| July 23, 2025 | 73.6 | 73.5 | 73.5 | 74.45 | 72.85 | 889,329 |
| July 22, 2025 | 73 | 73.05 | 73.05 | 73.35 | 72 | 952,719 |
| July 21, 2025 | 74 | 72.65 | 72.65 | 74 | 72.1 | 1.07M |
| July 18, 2025 | 74.9 | 73.65 | 73.65 | 75.3 | 72.55 | 2.4M |
| July 17, 2025 | 75.25 | 74.9 | 74.9 | 76.9 | 73.7 | 2.8M |
| July 16, 2025 | 75 | 75.3 | 75.3 | 75.75 | 73.6 | 1.07M |
| July 15, 2025 | 73.1 | 75 | 75 | 75.25 | 72.95 | 919,844 |
| July 14, 2025 | 74.6 | 73.1 | 73.1 | 75 | 72.75 | 1.01M |
| July 11, 2025 | 72.6 | 73.4 | 73.4 | 75.3 | 72.6 | 1.65M |
| July 10, 2025 | 71 | 73 | 73 | 73.7 | 70.6 | 1.81M |
| July 09, 2025 | 69.9 | 71.45 | 71.45 | 72 | 69.2 | 2.06M |
| July 08, 2025 | 68.5 | 70.5 | 70.5 | 70.95 | 67.35 | 2.68M |
| July 07, 2025 | 67.5 | 67.85 | 67.85 | 67.85 | 66.25 | 622,725 |
| July 04, 2025 | 66.5 | 67.5 | 67.5 | 69 | 66.5 | 1.33M |
| July 03, 2025 | 66.3 | 66.5 | 66.5 | 66.9 | 65.55 | 811,979 |
| July 02, 2025 | 64.5 | 66.15 | 66.15 | 66.25 | 64.5 | 913,695 |
| June 30, 2025 | 65.5 | 65 | 65 | 65.5 | 64.55 | 490,709 |
| June 27, 2025 | 65.7 | 65.05 | 65.05 | 67 | 64.35 | 1.14M |
| June 26, 2025 | 64.75 | 65.1 | 65.1 | 65.1 | 64.25 | 423,495 |
| June 25, 2025 | 64.5 | 64.9 | 64.9 | 65.4 | 64.5 | 576,371 |
| June 24, 2025 | 64.8 | 64.4 | 64.4 | 64.8 | 63.55 | 796,000 |
| June 23, 2025 | 64.55 | 63.9 | 63.9 | 64.8 | 63.65 | 637,330 |
| June 20, 2025 | 64.15 | 64.9 | 64.9 | 64.9 | 63.8 | 703,272 |
| June 19, 2025 | 64.5 | 64.8 | 64.8 | 65.15 | 63.7 | 1.08M |
| June 18, 2025 | 63.75 | 65.55 | 65.55 | 65.95 | 63.7 | 843,402 |
| June 17, 2025 | 66.5 | 64.05 | 64.05 | 66.5 | 63.55 | 998,395 |
| June 16, 2025 | 64.8 | 66.1 | 66.1 | 66.3 | 64.4 | 917,456 |
| June 13, 2025 | 65.05 | 64.8 | 64.8 | 66 | 63.8 | 1.23M |