66.30
-1.15(-1.70%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 67.55 | 67.45 | 67.45 | 68 | 66.8 | 563,200 |
| December 03, 2025 | 68.15 | 66.95 | 66.95 | 68.55 | 66.2 | 495,400 |
| December 02, 2025 | 68.65 | 68.5 | 68.5 | 68.85 | 66.15 | 671,100 |
| December 01, 2025 | 70 | 69.5 | 69.5 | 70 | 67.5 | 326,500 |
| November 28, 2025 | 70 | 69.05 | 69.05 | 70.5 | 68.5 | 492,169 |
| November 27, 2025 | 68.5 | 70 | 70 | 70.85 | 68.2 | 476,200 |
| November 26, 2025 | 67 | 68.5 | 68.5 | 70.95 | 67 | 644,900 |
| November 25, 2025 | 67.05 | 67 | 67 | 68 | 66.3 | 610,880 |
| November 24, 2025 | 64.35 | 67.05 | 67.05 | 67.85 | 63.35 | 1.39M |
| November 21, 2025 | 66.9 | 63.8 | 63.8 | 66.9 | 62.75 | 938,700 |
| November 20, 2025 | 65.4 | 67.6 | 67.6 | 67.75 | 65.15 | 1.52M |
| November 19, 2025 | 63.75 | 64.45 | 64.45 | 65.1 | 62.55 | 527,400 |
| November 18, 2025 | 64.95 | 63.8 | 63.8 | 67.5 | 63 | 1.13M |
| November 17, 2025 | 67.1 | 65.25 | 65.25 | 68.95 | 64.9 | 1.28M |
| November 14, 2025 | 64.5 | 67.1 | 67.1 | 69.6 | 63.35 | 1.65M |
| November 13, 2025 | 60.8 | 64.75 | 64.75 | 65.15 | 60.8 | 1.56M |
| November 12, 2025 | 61.5 | 61.8 | 61.8 | 62.7 | 59.5 | 1.42M |
| November 11, 2025 | 62.2 | 61.5 | 61.5 | 62.95 | 60.75 | 939,400 |
| November 10, 2025 | 60.6 | 61.95 | 61.95 | 62.8 | 59.25 | 1.8M |
| November 07, 2025 | 61.9 | 61.1 | 61.1 | 61.9 | 59.55 | 1.25M |
| November 06, 2025 | 62.1 | 61.55 | 61.55 | 62.1 | 59.1 | 2.4M |
| November 05, 2025 | 62.9 | 62.1 | 62.1 | 62.9 | 56.2 | 3.79M |
| November 04, 2025 | 69.35 | 62.8 | 62.8 | 69.35 | 62.45 | 2.77M |
| November 03, 2025 | 70 | 69.1 | 69.1 | 72 | 67 | 1.19M |
| October 31, 2025 | 68.05 | 69.85 | 69.85 | 71.8 | 66.75 | 1.59M |
| October 30, 2025 | 69.65 | 66.1 | 66.1 | 70.3 | 65.3 | 1.47M |
| October 28, 2025 | 69.9 | 69.65 | 69.65 | 71.55 | 69 | 1.06M |
| October 27, 2025 | 69.55 | 69.85 | 69.85 | 72.75 | 69.55 | 1.06M |
| October 26, 2025 | 69.55 | 69.85 | 69.85 | 72.75 | 69.55 | 489,900 |
| October 24, 2025 | 70.65 | 69.55 | 69.55 | 70.95 | 68.5 | 609,600 |
| October 23, 2025 | 72.15 | 69.6 | 69.6 | 73.15 | 67.6 | 2.34M |
| October 22, 2025 | 74.25 | 71.3 | 71.3 | 74.65 | 69.45 | 2.46M |
| October 21, 2025 | 73.15 | 73.4 | 73.4 | 75.45 | 72.8 | 980,400 |
| October 20, 2025 | 73.65 | 73 | 73 | 75 | 71.9 | 679,500 |
| October 17, 2025 | 72.75 | 71.65 | 71.65 | 74.45 | 71.2 | 1.57M |
| October 16, 2025 | 70.25 | 73.2 | 73.2 | 76.5 | 70.25 | 1.17M |
| October 15, 2025 | 66.6 | 70.2 | 70.2 | 70.5 | 66.6 | 1.36M |
| October 14, 2025 | 70.15 | 66.6 | 66.6 | 72.55 | 66.25 | 3.19M |
| October 13, 2025 | 68.6 | 69 | 69 | 70.6 | 67.1 | 2.91M |
| October 10, 2025 | 75.75 | 71.6 | 71.6 | 76.8 | 71.05 | 2.23M |
| October 09, 2025 | 78.9 | 75.75 | 75.75 | 78.9 | 74.2 | 1.69M |
| October 08, 2025 | 71.25 | 79.2 | 79.2 | 79.6 | 70.8 | 1.94M |
| October 06, 2025 | 73.5 | 71.3 | 71.3 | 73.5 | 71 | 565,842 |
| October 03, 2025 | 78.5 | 73.5 | 73.5 | 78.5 | 73.1 | 529,100 |
| October 02, 2025 | 75.3 | 77.2 | 77.2 | 77.85 | 75.25 | 456,260 |
| September 30, 2025 | 73.5 | 75.3 | 75.3 | 75.3 | 73.25 | 418,900 |
| September 29, 2025 | 72.8 | 73.7 | 73.7 | 75.35 | 70.15 | 870,640 |
| September 26, 2025 | 74.15 | 71.65 | 71.65 | 75 | 71.25 | 953,410 |
| September 25, 2025 | 73 | 74.15 | 74.15 | 75.8 | 70 | 2.74M |
| September 24, 2025 | 75.8 | 73.45 | 73.45 | 77.1 | 73.25 | 1.51M |
| September 23, 2025 | 78.85 | 77 | 77 | 79 | 73.85 | 967,550 |
| September 22, 2025 | 77.6 | 77.65 | 77.65 | 80.55 | 75 | 1.19M |
| September 19, 2025 | 82.4 | 77.6 | 77.6 | 82.4 | 77 | 1.16M |
| September 18, 2025 | 83.3 | 82.25 | 82.25 | 85.95 | 80.65 | 785,500 |
| September 17, 2025 | 82.5 | 83.3 | 83.3 | 84 | 78.8 | 1.33M |
| September 16, 2025 | 79.65 | 82.8 | 82.8 | 87 | 77.6 | 1.65M |
| September 15, 2025 | 79.5 | 79.65 | 79.65 | 82.95 | 76.2 | 1.2M |
| September 12, 2025 | 79.35 | 79.5 | 79.5 | 83.15 | 77 | 1.38M |
| September 11, 2025 | 71.5 | 79.45 | 79.45 | 81 | 66 | 5.46M |
| September 10, 2025 | 86.5 | 81.1 | 81.1 | 88.65 | 80.8 | 1.54M |