70.05
+0.9(+1.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 68.3 | 70.05 | 70.05 | 70.35 | 68.2 | 1.75M |
| November 06, 2025 | 69.2 | 69.15 | 69.15 | 69.2 | 68.15 | 1.35M |
| November 05, 2025 | 69.35 | 69.2 | 69.2 | 69.5 | 67.9 | 564,591 |
| November 04, 2025 | 69.15 | 69.05 | 69.05 | 69.2 | 68.4 | 657,586 |
| November 03, 2025 | 68.3 | 68.5 | 68.5 | 69 | 67.3 | 1.3M |
| October 31, 2025 | 68.8 | 68.1 | 68.1 | 69.15 | 67.8 | 797,700 |
| October 30, 2025 | 69 | 68.35 | 68.35 | 69.25 | 67.7 | 988,049 |
| October 28, 2025 | 70.05 | 68.85 | 68.85 | 70.55 | 68.3 | 625,715 |
| October 27, 2025 | 69.9 | 70.25 | 70.25 | 70.45 | 69.75 | 829,520 |
| October 24, 2025 | 69 | 70 | 70 | 70.3 | 68.95 | 456,406 |
| October 23, 2025 | 69.5 | 69.55 | 69.55 | 69.75 | 68.25 | 427,358 |
| October 22, 2025 | 68.95 | 69.2 | 69.2 | 71 | 68.95 | 371,544 |
| October 21, 2025 | 71.5 | 68.95 | 68.95 | 71.5 | 68.6 | 660,040 |
| October 20, 2025 | 68.45 | 70.55 | 70.55 | 71 | 68.15 | 1.44M |
| October 17, 2025 | 69.4 | 68.05 | 68.05 | 69.4 | 67.85 | 514,278 |
| October 16, 2025 | 69.55 | 69.4 | 69.4 | 70.15 | 68.7 | 540,371 |
| October 15, 2025 | 70.45 | 69.55 | 69.55 | 70.45 | 68.45 | 432,983 |
| October 14, 2025 | 69.3 | 69 | 69 | 70.15 | 68.6 | 599,180 |
| October 13, 2025 | 70.2 | 69.4 | 69.4 | 70.2 | 67.7 | 627,561 |
| October 10, 2025 | 71.5 | 69.95 | 69.95 | 71.5 | 69.6 | 908,607 |
| October 09, 2025 | 69.9 | 71 | 71 | 71.3 | 69.9 | 723,325 |
| October 08, 2025 | 69.75 | 69.9 | 69.9 | 70.35 | 68.85 | 229,241 |
| October 06, 2025 | 69.6 | 69.75 | 69.75 | 69.85 | 69.35 | 201,852 |
| October 03, 2025 | 71.2 | 70.05 | 70.05 | 71.5 | 69.6 | 119,465 |
| October 02, 2025 | 69.6 | 71 | 71 | 71.05 | 69.3 | 378,320 |
| September 30, 2025 | 68.95 | 69.6 | 69.6 | 69.9 | 68.5 | 864,136 |
| September 29, 2025 | 69 | 68.5 | 68.5 | 69.3 | 67.3 | 1.78M |
| September 26, 2025 | 69.05 | 69 | 69 | 69.5 | 68.6 | 555,485 |
| September 25, 2025 | 70.95 | 69.05 | 69.05 | 70.95 | 69.05 | 791,490 |
| September 24, 2025 | 70 | 69.9 | 69.9 | 70.25 | 69.3 | 805,000 |
| September 23, 2025 | 70.65 | 70 | 70 | 70.75 | 69.65 | 458,508 |
| September 22, 2025 | 71.1 | 70.2 | 70.2 | 71.1 | 69.9 | 587,746 |
| September 19, 2025 | 71.5 | 71.15 | 71.15 | 71.5 | 69.95 | 1.05M |
| September 18, 2025 | 71.1 | 70.1 | 70.1 | 72.25 | 70.1 | 899,083 |
| September 17, 2025 | 71.85 | 71.6 | 71.6 | 72.35 | 71.2 | 598,786 |
| September 16, 2025 | 71.7 | 72 | 72 | 72.4 | 71.25 | 812,500 |
| September 15, 2025 | 71 | 71.35 | 71.35 | 72.5 | 71 | 271,962 |
| September 12, 2025 | 72.8 | 71.8 | 71.8 | 72.8 | 71.05 | 413,192 |
| September 11, 2025 | 70.3 | 71.45 | 71.45 | 71.9 | 70.3 | 728,051 |
| September 10, 2025 | 70.25 | 71.4 | 71.4 | 71.6 | 70.25 | 454,136 |
| September 09, 2025 | 71 | 70.9 | 70.9 | 71.8 | 70 | 767,330 |
| September 08, 2025 | 69 | 71.05 | 71.05 | 71.2 | 69 | 815,767 |
| 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 |