83.95
+0.35(+0.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 55.95 | 55.9 | 55.9 | 56.2 | 53.85 | 721,311 |
| July 03, 2025 | 52.8 | 55.95 | 55.95 | 55.95 | 50.8 | 2.03M |
| July 02, 2025 | 52.8 | 52.3 | 52.3 | 54.5 | 51.6 | 965,667 |
| June 30, 2025 | 50.75 | 52.8 | 52.8 | 53.8 | 50.4 | 2.67M |
| June 27, 2025 | 51.1 | 50.25 | 50.25 | 51.1 | 49.05 | 1.01M |
| June 26, 2025 | 50.65 | 50.85 | 50.85 | 51.15 | 48.3 | 1.87M |
| June 25, 2025 | 51.35 | 50.5 | 50.5 | 51.5 | 50.15 | 1.41M |
| June 24, 2025 | 49.6 | 51.35 | 51.35 | 51.5 | 48.7 | 3.52M |
| June 23, 2025 | 47.8 | 49.6 | 49.6 | 49.9 | 47.7 | 1.33M |
| June 20, 2025 | 48.45 | 48 | 48 | 48.45 | 46.3 | 828,100 |
| June 19, 2025 | 50 | 47.95 | 47.95 | 50.8 | 47 | 2.09M |
| June 18, 2025 | 47.8 | 49.5 | 49.5 | 49.7 | 47 | 983,838 |
| June 17, 2025 | 49.15 | 47 | 47 | 51 | 46.05 | 2.46M |
| June 16, 2025 | 46.9 | 49.2 | 49.2 | 50.4 | 46.9 | 1.79M |
| June 13, 2025 | 49.2 | 47.8 | 47.8 | 49.2 | 46.55 | 1.42M |
| June 12, 2025 | 49.4 | 48.4 | 48.4 | 49.6 | 48 | 983,702 |
| June 11, 2025 | 49.5 | 48.85 | 48.85 | 49.5 | 48 | 956,400 |
| June 10, 2025 | 48.8 | 49.4 | 49.4 | 49.95 | 48.4 | 2.07M |
| June 09, 2025 | 46.5 | 48.35 | 48.35 | 48.95 | 46.1 | 1.53M |
| June 06, 2025 | 45.2 | 45.6 | 45.6 | 46.1 | 43.8 | 1.33M |
| June 05, 2025 | 48 | 45.45 | 45.45 | 48.55 | 44.95 | 879,500 |
| June 04, 2025 | 46.4 | 48 | 48 | 49.95 | 46.3 | 2.04M |
| June 03, 2025 | 46.3 | 46.05 | 46.05 | 46.6 | 44.8 | 878,100 |
| June 02, 2025 | 46.65 | 46.3 | 46.3 | 46.65 | 43 | 1.07M |
| May 30, 2025 | 44.45 | 46.65 | 46.65 | 47.1 | 44.35 | 2.99M |
| May 29, 2025 | 43.75 | 44.35 | 44.35 | 44.5 | 42.4 | 862,900 |
| May 28, 2025 | 43 | 43.8 | 43.8 | 43.9 | 42.05 | 682,500 |
| May 27, 2025 | 42.75 | 42.7 | 42.7 | 43.95 | 42.1 | 732,200 |
| May 26, 2025 | 42.75 | 42.1 | 42.1 | 42.75 | 41.2 | 877,300 |