52.26
+1.48(+2.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.04 | 52.26 | 52.26 | 52.84 | 51.04 | 54,250 |
| August 15, 2025 | 50.8 | 50.78 | 50.78 | 50.82 | 50.5 | 30,060 |
| August 14, 2025 | 51.18 | 50.78 | 50.78 | 51.34 | 50.3 | 40,250 |
| August 13, 2025 | 50.5 | 50.88 | 50.88 | 51 | 50.26 | 43,000 |
| August 12, 2025 | 50.28 | 50.08 | 50.08 | 50.3 | 49.86 | 23,050 |
| August 11, 2025 | 49.98 | 50.16 | 50.16 | 50.3 | 49.76 | 20,600 |
| August 08, 2025 | 50.3 | 49.42 | 49.42 | 52 | 49.42 | 15,950 |
| August 07, 2025 | 50.38 | 50.3 | 50.12 | 50.5 | 49.84 | 35,714 |
| August 06, 2025 | 50 | 50.3 | 50.3 | 51 | 49.1 | 64,200 |
| August 05, 2025 | 50.5 | 49.78 | 49.78 | 51.5 | 49.02 | 49,100 |
| August 04, 2025 | 48 | 49.26 | 49.26 | 49.34 | 47.92 | 25,950 |
| August 01, 2025 | 49 | 48.32 | 48.32 | 49 | 48.2 | 19,850 |
| July 31, 2025 | 48.2 | 48.54 | 48.54 | 49.52 | 48.2 | 52,550 |
| July 30, 2025 | 49.72 | 48.82 | 48.82 | 50.26 | 48.68 | 53,300 |
| July 29, 2025 | 49.86 | 49.72 | 49.72 | 49.86 | 49.1 | 41,829 |
| July 28, 2025 | 50.08 | 49.76 | 49.76 | 50.08 | 49.6 | 35,250 |
| July 25, 2025 | 49.62 | 50.06 | 50.06 | 50.06 | 49.4 | 16,550 |
| July 24, 2025 | 49.28 | 49.62 | 49.62 | 49.62 | 49.28 | 24,150 |
| July 23, 2025 | 49 | 48.9 | 48.9 | 49.44 | 48.38 | 46,100 |
| July 22, 2025 | 49.28 | 48.32 | 48.32 | 49.28 | 48.24 | 72,710 |
| July 21, 2025 | 48.5 | 48.58 | 48.58 | 48.84 | 48.36 | 39,400 |
| July 18, 2025 | 48.8 | 48.44 | 48.44 | 48.8 | 48.26 | 42,200 |
| July 17, 2025 | 48.08 | 48.8 | 48.8 | 48.8 | 47.46 | 12,450 |
| July 16, 2025 | 48 | 47.6 | 47.6 | 48.02 | 47.44 | 18,453 |
| July 15, 2025 | 47.08 | 47.56 | 47.56 | 47.56 | 46.54 | 9,950 |
| July 14, 2025 | 46.7 | 47.12 | 47.12 | 47.12 | 46.7 | 7,950 |
| July 11, 2025 | 47.02 | 46.76 | 46.76 | 47.22 | 46.76 | 3,568 |
| July 10, 2025 | 46 | 45.96 | 45.96 | 46.18 | 45.9 | 14,800 |
| July 09, 2025 | 46.2 | 46.34 | 46.34 | 46.66 | 46.16 | 3,871 |
| July 08, 2025 | 45.68 | 46.14 | 46.14 | 46.64 | 45.68 | 10,264 |
| July 07, 2025 | 46.12 | 45.56 | 45.56 | 46.12 | 45.5 | 3,250 |
| July 04, 2025 | 46.16 | 46.14 | 46.14 | 46.5 | 45.68 | 5,000 |
| July 03, 2025 | 45.86 | 46.16 | 46.16 | 46.22 | 45.86 | 9,900 |
| July 02, 2025 | 47.12 | 45.86 | 45.86 | 47.12 | 45.86 | 15,700 |
| June 30, 2025 | 46.9 | 47.02 | 47.02 | 47.22 | 46 | 29,200 |
| June 27, 2025 | 46.84 | 46.78 | 46.78 | 47.22 | 46.78 | 4,981 |
| June 26, 2025 | 46.82 | 46.52 | 46.52 | 47.28 | 46.52 | 285,490 |
| June 25, 2025 | 46.44 | 46.6 | 46.6 | 46.76 | 46 | 6,100 |
| June 24, 2025 | 44.4 | 45.7 | 45.7 | 45.78 | 44.3 | 14,150 |
| June 23, 2025 | 44.1 | 44.4 | 44.4 | 44.4 | 44 | 26,750 |
| June 20, 2025 | 44.8 | 44.38 | 44.38 | 44.8 | 44.14 | 16,161 |
| June 19, 2025 | 45.26 | 44.8 | 44.8 | 45.48 | 44.8 | 12,600 |
| June 18, 2025 | 45.5 | 45.24 | 45.24 | 45.5 | 45.08 | 16,100 |
| June 17, 2025 | 46.06 | 45.5 | 45.5 | 46.08 | 45.44 | 29,768 |
| June 16, 2025 | 45.62 | 45.76 | 45.76 | 45.82 | 45.32 | 16,200 |
| June 13, 2025 | 46 | 45.66 | 45.66 | 46 | 45.46 | 4,950 |
| June 12, 2025 | 47.5 | 46.42 | 46.42 | 47.5 | 46.36 | 10,032 |
| June 11, 2025 | 48.8 | 46.98 | 46.98 | 48.8 | 46.64 | 56,700 |
| June 10, 2025 | 48.8 | 46.64 | 46.64 | 48.8 | 46.4 | 11,262 |
| June 09, 2025 | 47.5 | 47.5 | 47.5 | 47.54 | 47.2 | 19,900 |
| June 06, 2025 | 47.5 | 46.9 | 46.9 | 47.5 | 46.72 | 3,614 |
| June 05, 2025 | 46.58 | 47.1 | 47.1 | 47.1 | 46.52 | 3,600 |
| June 04, 2025 | 45.02 | 46.66 | 46.66 | 46.76 | 45.02 | 13,000 |
| June 03, 2025 | 46.76 | 46.6 | 46.6 | 46.9 | 46.6 | 6,400 |
| June 02, 2025 | 46 | 46.02 | 46.02 | 46.02 | 45.52 | 2,600 |
| May 30, 2025 | 48.58 | 46.6 | 46.6 | 48.58 | 46.38 | 13,750 |
| May 29, 2025 | 47 | 47.82 | 47.82 | 47.82 | 47 | 13,500 |
| May 28, 2025 | 47.68 | 47 | 47 | 47.68 | 47 | 3,700 |
| May 27, 2025 | 47.12 | 46.72 | 46.72 | 47.12 | 46.6 | 7,310 |
| May 26, 2025 | 47.7 | 47.12 | 47.12 | 47.7 | 47.04 | 2,326 |