49.56
+0.18(+0.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 49.02 | 49.38 | 49.38 | 49.46 | 49.02 | 19,176 |
| September 04, 2025 | 49.3 | 48.84 | 48.84 | 49.3 | 48.34 | 11,247 |
| September 03, 2025 | 49.6 | 49.3 | 49.3 | 49.68 | 49.2 | 37,382 |
| September 02, 2025 | 49.78 | 49.56 | 49.56 | 49.78 | 49.44 | 15,350 |
| September 01, 2025 | 49.72 | 49.68 | 49.68 | 49.9 | 49.2 | 49,653 |
| August 29, 2025 | 49.54 | 49.72 | 49.72 | 49.8 | 49.52 | 30,092 |
| August 28, 2025 | 48.4 | 48.54 | 48.54 | 48.54 | 48.1 | 26,217 |
| August 27, 2025 | 49.4 | 48.48 | 48.48 | 49.62 | 48.2 | 44,088 |
| August 26, 2025 | 49.38 | 49.54 | 49.54 | 49.82 | 49.3 | 29,100 |
| August 25, 2025 | 48.82 | 49.36 | 49.36 | 49.44 | 48.82 | 53,440 |
| August 22, 2025 | 48.08 | 48.28 | 48.28 | 48.28 | 47.9 | 17,700 |
| August 21, 2025 | 47.84 | 47.96 | 47.96 | 47.96 | 47.84 | 3,852 |
| August 20, 2025 | 46.78 | 47.84 | 47.84 | 47.84 | 46.78 | 19,855 |
| August 19, 2025 | 46.92 | 47 | 47 | 47.06 | 46.82 | 5,119 |
| August 18, 2025 | 47.2 | 46.92 | 46.92 | 47.2 | 46.9 | 13,329 |
| August 15, 2025 | 46.7 | 46.54 | 46.54 | 46.7 | 46.5 | 550 |
| August 14, 2025 | 46.8 | 46.8 | 46.8 | 47.02 | 46.7 | 3,215 |
| August 13, 2025 | 46.4 | 46.52 | 46.52 | 46.58 | 46.12 | 8,036 |
| August 12, 2025 | 46.1 | 46.4 | 46.4 | 46.56 | 46.08 | 10,791 |
| August 11, 2025 | 46.1 | 46.1 | 46.1 | 46.1 | 46.04 | 7,238 |
| August 08, 2025 | 46.5 | 46.28 | 46.28 | 46.5 | 46.28 | 8,802 |
| August 07, 2025 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 4,760 |
| August 06, 2025 | 46.2 | 46.26 | 46.26 | 46.28 | 46.14 | 12,934 |
| August 05, 2025 | 46.44 | 46.46 | 46.46 | 46.58 | 46.4 | 5,660 |
| August 04, 2025 | 45.84 | 45.96 | 45.96 | 46.02 | 45.76 | 1,211 |
| August 01, 2025 | 45.78 | 45.5 | 45.5 | 45.78 | 45.5 | 6,761 |
| July 31, 2025 | 46.52 | 45.78 | 45.78 | 46.52 | 45.74 | 12,880 |
| July 30, 2025 | 47 | 46.78 | 46.78 | 47.1 | 46.76 | 20,508 |
| July 29, 2025 | 46.9 | 47.2 | 47.2 | 47.2 | 46.7 | 16,076 |
| July 28, 2025 | 47.02 | 47 | 47 | 47.1 | 47 | 789 |
| July 25, 2025 | 48 | 47.4 | 47.4 | 48 | 47.22 | 22,289 |
| July 24, 2025 | 47.66 | 47.9 | 47.9 | 47.98 | 47.2 | 37,606 |
| July 23, 2025 | 47.52 | 47.6 | 47.6 | 47.84 | 47.52 | 9,660 |
| July 22, 2025 | 46.96 | 47.42 | 47.42 | 47.42 | 46.94 | 7,394 |
| July 21, 2025 | 47.18 | 47.14 | 47.14 | 47.28 | 46.9 | 5,510 |
| July 18, 2025 | 46.88 | 47.1 | 47.1 | 47.16 | 46.78 | 11,822 |
| July 17, 2025 | 46.54 | 46.66 | 46.66 | 46.86 | 46.44 | 16,141 |
| July 16, 2025 | 46.82 | 46.48 | 46.48 | 46.96 | 46.44 | 2,665 |
| July 15, 2025 | 46.58 | 46.46 | 46.46 | 46.58 | 46.18 | 15,909 |
| July 14, 2025 | 46.04 | 46.5 | 46.5 | 46.54 | 46.04 | 21,735 |
| July 11, 2025 | 46.52 | 46.4 | 46.4 | 46.74 | 46.4 | 33,331 |
| July 10, 2025 | 46.2 | 46.44 | 46.44 | 46.42 | 46.2 | 11,281 |
| July 09, 2025 | 46.42 | 46.3 | 46.3 | 46.42 | 46.3 | 2,090 |
| July 08, 2025 | 46.2 | 46.4 | 46.4 | 46.4 | 46.2 | 6,508 |
| July 07, 2025 | 46 | 45.94 | 45.94 | 46.08 | 45.94 | 6,799 |
| July 04, 2025 | 45.06 | 45.98 | 45.98 | 46.1 | 45.06 | 5,872 |
| July 03, 2025 | 46.16 | 45.66 | 45.66 | 46.16 | 45.58 | 4,255 |
| July 02, 2025 | 45.9 | 46 | 46 | 46.12 | 45.9 | 3,846 |
| June 30, 2025 | 45.84 | 45.9 | 45.9 | 46.12 | 45.76 | 3,741 |
| June 27, 2025 | 46.04 | 45.84 | 45.84 | 46.2 | 45.82 | 15,221 |
| June 26, 2025 | 45.82 | 45.88 | 45.88 | 46.1 | 45.82 | 15,831 |
| June 25, 2025 | 45.6 | 45.82 | 45.82 | 46 | 45.6 | 2,044 |
| June 24, 2025 | 45.6 | 45.56 | 45.56 | 45.6 | 45.56 | 1,169 |
| June 23, 2025 | 44 | 44.44 | 44.44 | 44.66 | 44 | 22,437 |
| June 20, 2025 | 44 | 44.36 | 44.36 | 44.36 | 43.9 | 7,985 |
| June 19, 2025 | 45 | 44.04 | 44.04 | 45 | 44.02 | 34,176 |
| June 18, 2025 | 45.1 | 45.22 | 45.22 | 45.22 | 45.06 | 11,539 |
| June 17, 2025 | 46.04 | 45.24 | 45.24 | 46.04 | 45.24 | 6,266 |
| June 16, 2025 | 45.34 | 45.56 | 45.56 | 45.56 | 45.16 | 6,129 |
| June 13, 2025 | 46.66 | 45.54 | 45.54 | 46.66 | 45.48 | 9,616 |
