50.50
-0.85(-1.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 42.2 | 42.1 | 42.1 | 43.6 | 42 | 1.36M |
| May 22, 2025 | 43.6 | 42.2 | 42.2 | 43.6 | 42.1 | 846,300 |
| May 21, 2025 | 40.4 | 43.5 | 43.5 | 44.05 | 40.4 | 2.07M |
| May 20, 2025 | 39.9 | 40.55 | 40.55 | 41.45 | 39.7 | 1.23M |
| May 19, 2025 | 40 | 39.3 | 39.3 | 40 | 38.05 | 399,900 |
| May 16, 2025 | 40 | 39.6 | 39.6 | 40.1 | 39.3 | 678,200 |
| May 15, 2025 | 37.9 | 40 | 40 | 40.55 | 37.15 | 1.71M |
| May 14, 2025 | 37.7 | 37.9 | 37.9 | 38.25 | 36.5 | 671,400 |
| May 13, 2025 | 36.9 | 36.6 | 36.6 | 38.05 | 34.55 | 1.75M |
| May 12, 2025 | 34 | 34.25 | 34.25 | 35 | 32.75 | 1.3M |
| May 09, 2025 | 35.3 | 35.25 | 35.25 | 36.6 | 35 | 1.09M |
| May 08, 2025 | 36.4 | 35.5 | 35.5 | 36.7 | 34.7 | 739,900 |
| May 07, 2025 | 37.25 | 36.6 | 36.6 | 37.4 | 35.1 | 822,000 |
| May 06, 2025 | 40.35 | 37.05 | 37.05 | 40.35 | 36.35 | 784,623 |
| May 02, 2025 | 38.95 | 40.35 | 40.35 | 40.4 | 37.8 | 926,685 |
| April 30, 2025 | 38.35 | 38.95 | 38.95 | 39.95 | 37.25 | 796,585 |
| April 29, 2025 | 37.95 | 38.35 | 38.35 | 38.65 | 37.6 | 410,700 |
| April 28, 2025 | 37.5 | 37.85 | 37.85 | 37.85 | 35.35 | 871,600 |
| April 25, 2025 | 38.9 | 37.85 | 37.85 | 38.95 | 37.75 | 467,322 |
| April 24, 2025 | 37.7 | 38.95 | 38.95 | 39 | 37.1 | 937,400 |
| April 23, 2025 | 37.9 | 37.7 | 37.7 | 38.7 | 37.1 | 903,800 |
| April 22, 2025 | 34 | 37.9 | 37.9 | 39.2 | 34 | 2.75M |
| April 18, 2025 | 32.15 | 33.95 | 33.95 | 35.45 | 32 | 2.43M |
| April 17, 2025 | 32.15 | 33.95 | 33.95 | 35.45 | 32 | 2.43M |
| April 16, 2025 | 31.85 | 32 | 32 | 34.05 | 30.75 | 4.17M |
| April 15, 2025 | 30.4 | 31.85 | 31.85 | 32.1 | 29.55 | 2.12M |
| April 14, 2025 | 29.8 | 30.35 | 30.35 | 30.7 | 28.8 | 1.55M |
| April 11, 2025 | 26 | 28.6 | 28.6 | 28.95 | 26 | 1.04M |
| April 10, 2025 | 26.3 | 26 | 26 | 27.8 | 25.65 | 1.17M |
| April 09, 2025 | 26.05 | 25.6 | 25.6 | 26.05 | 23.75 | 1.42M |
| April 08, 2025 | 26 | 26.1 | 26.1 | 27.9 | 24.85 | 1.03M |
| April 07, 2025 | 32.1 | 26.75 | 26.75 | 32.1 | 23 | 3.16M |
| April 03, 2025 | 34.3 | 33.05 | 33.05 | 34.3 | 31.95 | 1.25M |
| April 02, 2025 | 36.2 | 34 | 34 | 36.2 | 33.8 | 1.62M |
| April 01, 2025 | 34.35 | 35.8 | 35.8 | 36.45 | 34.35 | 2.53M |
| March 31, 2025 | 34.8 | 34.35 | 34.35 | 34.8 | 33.1 | 792,329 |
| March 28, 2025 | 32.65 | 34.65 | 34.65 | 36.8 | 32.15 | 2.98M |