71.55
-2.6(-3.51%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 09, 2025 | 88 | 85.9 | 85.9 | 92 | 85.25 | 1.99M |
| September 08, 2025 | 84 | 88.7 | 88.7 | 89 | 83.8 | 3.16M |
| September 05, 2025 | 76.5 | 81.85 | 81.85 | 81.85 | 76.4 | 1.44M |
| September 04, 2025 | 80.8 | 75.6 | 75.6 | 82.9 | 75.05 | 1.37M |
| September 03, 2025 | 77.5 | 80.8 | 80.8 | 81.6 | 77 | 869,600 |
| September 02, 2025 | 82 | 77 | 77 | 82 | 76.1 | 890,700 |
| September 01, 2025 | 77.9 | 80 | 80 | 81.9 | 77.9 | 1M |
| August 29, 2025 | 74 | 77.9 | 77.9 | 80 | 74 | 1.23M |
| August 28, 2025 | 79.1 | 74 | 74 | 80.5 | 73.85 | 2.52M |
| August 27, 2025 | 84.8 | 79.45 | 79.45 | 85.75 | 78.5 | 1.28M |
| August 26, 2025 | 79.95 | 83.9 | 83.9 | 85.95 | 79 | 3.07M |
| August 25, 2025 | 83.85 | 80.05 | 80.05 | 84.6 | 79 | 1.57M |
| August 22, 2025 | 82.95 | 83.5 | 83.5 | 83.9 | 80.75 | 479,383 |
| August 21, 2025 | 79 | 82.95 | 82.95 | 85.95 | 79 | 1.52M |
| August 20, 2025 | 81.7 | 79 | 79 | 81.9 | 76.1 | 1.88M |
| August 19, 2025 | 83.95 | 82.85 | 82.85 | 85 | 81.8 | 979,972 |
| August 18, 2025 | 83.95 | 83.95 | 83.95 | 84.05 | 81.2 | 1.19M |
| August 15, 2025 | 79.3 | 83.6 | 83.6 | 84.5 | 78 | 1.15M |
| August 14, 2025 | 77.25 | 79.3 | 79.3 | 82.75 | 73.8 | 2.94M |
| August 13, 2025 | 74 | 76.9 | 76.9 | 77.9 | 73.05 | 1.16M |
| August 12, 2025 | 77.4 | 74.75 | 74.75 | 79 | 74.25 | 943,700 |
| August 11, 2025 | 74.05 | 76.9 | 76.9 | 77.55 | 73.1 | 1.24M |
| August 08, 2025 | 73.2 | 74.25 | 74.25 | 74.25 | 71.1 | 1.11M |
| August 07, 2025 | 74.5 | 73.35 | 73.35 | 74.6 | 70.35 | 813,106 |
| August 06, 2025 | 74.7 | 74.45 | 74.45 | 76 | 72.4 | 892,872 |
| August 05, 2025 | 67.3 | 74.7 | 74.7 | 75 | 67 | 1.12M |
| August 04, 2025 | 63.45 | 67.25 | 67.25 | 68 | 63.2 | 1.17M |
| August 01, 2025 | 70 | 66 | 66 | 70.6 | 65.6 | 1.71M |
| July 31, 2025 | 70.2 | 70 | 70 | 74.5 | 69.7 | 1.63M |
| July 30, 2025 | 71.85 | 70.95 | 70.95 | 73.55 | 70.2 | 1.29M |
| July 29, 2025 | 69.55 | 72.3 | 72.3 | 72.95 | 69.2 | 1.45M |
| July 28, 2025 | 62.25 | 69.55 | 69.55 | 69.85 | 61.9 | 1.92M |
| July 25, 2025 | 62.9 | 62.25 | 62.25 | 64.55 | 61.6 | 406,600 |
| July 24, 2025 | 62.35 | 62.9 | 62.9 | 63.3 | 60.5 | 708,800 |
| July 23, 2025 | 65.3 | 62 | 62 | 65.3 | 60.5 | 1.66M |
| July 22, 2025 | 64.7 | 65.3 | 65.3 | 65.9 | 64.45 | 1.34M |
| July 21, 2025 | 63.25 | 64.6 | 64.6 | 64.65 | 61.65 | 860,700 |
| July 18, 2025 | 63.5 | 63 | 63 | 63.6 | 62.1 | 369,200 |
| July 17, 2025 | 59.65 | 63.5 | 63.5 | 63.5 | 59.65 | 2.25M |
| July 16, 2025 | 55.25 | 59.65 | 59.65 | 61.35 | 55.25 | 2.19M |
| July 15, 2025 | 52.2 | 55.05 | 55.05 | 55.7 | 52.2 | 1.01M |
| July 14, 2025 | 52.1 | 52.15 | 52.15 | 52.6 | 50.9 | 992,400 |
| July 11, 2025 | 55.35 | 52.3 | 52.3 | 55.85 | 52 | 1.32M |
| July 10, 2025 | 55.9 | 55.45 | 55.45 | 57.3 | 54.05 | 1.45M |
| July 09, 2025 | 54.6 | 55.9 | 55.9 | 56.2 | 53.15 | 894,100 |
| July 08, 2025 | 55.05 | 54.85 | 54.85 | 56.3 | 54.15 | 790,500 |
| July 07, 2025 | 55.55 | 55.05 | 55.05 | 56.3 | 55.05 | 1.07M |