81.20
+0.7(+0.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 80.8 | 81.2 | 81.2 | 81.5 | 80.5 | 14,273 |
| August 15, 2025 | 79.58 | 80.48 | 80.48 | 80.8 | 79.58 | 2,252 |
| August 14, 2025 | 79.5 | 79.1 | 79.1 | 79.92 | 78.8 | 8,600 |
| August 13, 2025 | 78.8 | 79.48 | 79.48 | 79.48 | 78.8 | 40,700 |
| August 12, 2025 | 78.58 | 78.8 | 78.8 | 78.8 | 78.28 | 36,950 |
| August 11, 2025 | 77.9 | 78.58 | 78.58 | 78.58 | 77.9 | 2,466 |
| August 08, 2025 | 77.94 | 77.9 | 77.9 | 78.46 | 77.66 | 6,200 |
| August 07, 2025 | 77.46 | 77.12 | 77.12 | 77.48 | 76.8 | 10,752 |
| August 06, 2025 | 77 | 77.46 | 77.46 | 77.46 | 77 | 2,286 |
| August 05, 2025 | 76.9 | 77.16 | 77.16 | 77.2 | 76.9 | 2,100 |
| August 04, 2025 | 76.46 | 76.84 | 76.84 | 76.84 | 76.46 | 1,645 |
| August 01, 2025 | 76 | 76.46 | 76.46 | 77 | 76 | 5,986 |
| July 31, 2025 | 77.7 | 76.3 | 76.3 | 77.7 | 76.16 | 4,700 |
| July 30, 2025 | 78.9 | 78.52 | 78.52 | 79.26 | 78.52 | 12,187 |
| July 29, 2025 | 78.5 | 78.9 | 78.9 | 78.9 | 78.3 | 8,823 |
| July 28, 2025 | 78.8 | 78.64 | 78.64 | 78.8 | 78.5 | 3,400 |
| July 25, 2025 | 79.5 | 78.84 | 78.84 | 79.6 | 78.8 | 1,057 |
| July 24, 2025 | 78.64 | 79.6 | 79.6 | 79.6 | 78.64 | 34,101 |
| July 23, 2025 | 79 | 78.78 | 78.78 | 79.64 | 78.78 | 3,150 |
| July 22, 2025 | 78.2 | 79.48 | 79.48 | 79.48 | 78.14 | 3,399 |
| July 21, 2025 | 77.88 | 78.14 | 78.14 | 78.32 | 77.86 | 10,744 |
| July 18, 2025 | 77.26 | 77.14 | 77.14 | 77.8 | 76.9 | 13,020 |
| July 17, 2025 | 77.7 | 77.26 | 77.26 | 77.7 | 77.26 | 4,592 |
| July 16, 2025 | 77.46 | 77.28 | 77.28 | 77.62 | 77.26 | 5,073 |
| July 15, 2025 | 78 | 77.86 | 77.86 | 78.12 | 77.38 | 3,493 |
| July 14, 2025 | 78.66 | 78.38 | 78.38 | 78.66 | 78.24 | 3,488 |
| July 11, 2025 | 78 | 78.16 | 78.16 | 78.34 | 78 | 2,482 |
| July 10, 2025 | 77.74 | 78.3 | 78.3 | 78.3 | 77.74 | 7,350 |
| July 09, 2025 | 78.1 | 77.74 | 77.74 | 78.14 | 77.58 | 3,709 |
| July 08, 2025 | 76.68 | 78.1 | 78.1 | 78.18 | 76.68 | 14,721 |
| July 07, 2025 | 75.9 | 75.92 | 75.92 | 76 | 75.78 | 5,584 |
| July 04, 2025 | 76.2 | 76 | 76 | 76.3 | 75.7 | 8,378 |
| July 03, 2025 | 75.74 | 76.06 | 76.06 | 76.1 | 75.58 | 4,183 |
| July 02, 2025 | 75.02 | 75.84 | 75.84 | 75.84 | 74.92 | 3,950 |
| June 30, 2025 | 74.78 | 74.98 | 74.98 | 75.02 | 74.78 | 1,000 |
| June 27, 2025 | 73.92 | 73.68 | 73.68 | 74.18 | 73.58 | 2,387 |
| June 26, 2025 | 74.08 | 73.92 | 73.92 | 74.4 | 73.92 | 1,900 |
| June 25, 2025 | 73.64 | 74.4 | 74.4 | 74.4 | 73.5 | 4,626 |
| June 24, 2025 | 73 | 73.68 | 73.68 | 73.72 | 73 | 5,450 |
| June 23, 2025 | 72.4 | 72.7 | 72.7 | 73.08 | 72.16 | 2,950 |
| June 20, 2025 | 72 | 72.3 | 72.3 | 73.06 | 72 | 736 |
| June 19, 2025 | 73 | 72.32 | 72.32 | 73.2 | 72.32 | 774 |
| June 18, 2025 | 73 | 73.36 | 73.36 | 73.36 | 73 | 1,870 |
| June 17, 2025 | 72.88 | 72.94 | 72.94 | 73 | 72.68 | 4,040 |
| June 16, 2025 | 72.72 | 72.88 | 72.88 | 72.88 | 72.66 | 1,492 |
| June 13, 2025 | 73.6 | 72.6 | 72.6 | 73.6 | 72.6 | 4,919 |
| June 12, 2025 | 73 | 72.98 | 72.98 | 73.24 | 72.86 | 3,874 |
| June 11, 2025 | 72.18 | 73.5 | 73.5 | 73.68 | 72.18 | 21,291 |
| June 10, 2025 | 73.2 | 72.62 | 72.62 | 73.32 | 72.52 | 8,650 |
| June 09, 2025 | 72.54 | 73.16 | 73.16 | 73.16 | 72.54 | 9,233 |
| June 06, 2025 | 72.38 | 72.54 | 72.54 | 72.6 | 72.38 | 3,730 |
| June 05, 2025 | 72.4 | 72.3 | 72.3 | 72.4 | 72.12 | 6,943 |
| June 04, 2025 | 71.92 | 72.24 | 72.24 | 72.3 | 71.92 | 4,450 |
| June 03, 2025 | 71.04 | 71.7 | 71.7 | 72.02 | 71.04 | 1,600 |
| June 02, 2025 | 72.2 | 71.04 | 71.04 | 72.2 | 70.44 | 13,513 |
| May 30, 2025 | 72 | 72.08 | 72.08 | 72.4 | 72 | 6,860 |
| May 29, 2025 | 72.4 | 72.64 | 72.64 | 72.74 | 72.4 | 7,396 |
| May 28, 2025 | 72.84 | 72.32 | 72.32 | 72.84 | 72.2 | 7,167 |
| May 27, 2025 | 73.3 | 72.82 | 72.82 | 73.3 | 72.8 | 5,700 |
| May 26, 2025 | 73.8 | 73.3 | 73.3 | 73.92 | 73.3 | 5,230 |