97.40
+0.34(+0.35%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 97.7 | 97.4 | 97.42 | 98.22 | 96.98 | 109,220 |
September 25, 2025 | 96 | 97.06 | 97.06 | 97.6 | 95.7 | 24,342 |
September 24, 2025 | 93.58 | 96 | 96 | 96 | 93.38 | 13,786 |
September 23, 2025 | 91.18 | 92.46 | 92.46 | 93.44 | 90.78 | 28,595 |
September 22, 2025 | 91.98 | 91.32 | 91.32 | 92 | 90.38 | 24,700 |
September 19, 2025 | 91.2 | 91.72 | 91.72 | 92.42 | 91.2 | 13,192 |
September 18, 2025 | 92 | 91.96 | 91.96 | 93.38 | 91.2 | 28,491 |
September 17, 2025 | 91.06 | 92.5 | 92.5 | 92.58 | 90.88 | 23,950 |
September 16, 2025 | 90.94 | 91 | 91 | 91.18 | 90 | 10,588 |
September 15, 2025 | 90.38 | 90.94 | 90.94 | 92.32 | 90.38 | 14,447 |
September 12, 2025 | 91.7 | 90.38 | 90.38 | 91.7 | 90.38 | 15,652 |
September 11, 2025 | 89.16 | 91.68 | 91.68 | 91.76 | 89.16 | 25,544 |
September 10, 2025 | 90.06 | 89.16 | 89.16 | 90.06 | 88.6 | 7,684 |
September 09, 2025 | 91 | 90.06 | 90.06 | 91.72 | 89.88 | 76,950 |
September 08, 2025 | 91 | 91.76 | 91.76 | 92.4 | 90.62 | 18,003 |
September 05, 2025 | 86.34 | 90.74 | 90.74 | 90.8 | 86.34 | 27,519 |
September 04, 2025 | 85 | 85.46 | 85.46 | 87.3 | 85 | 9,090 |
September 03, 2025 | 85.1 | 85.28 | 85.28 | 85.9 | 84.38 | 9,600 |
September 02, 2025 | 84.7 | 83.6 | 83.6 | 85.06 | 83.28 | 12,750 |
September 01, 2025 | 84.14 | 84 | 84 | 84.14 | 83.34 | 7,528 |
August 29, 2025 | 83.38 | 84.14 | 84.14 | 84.36 | 83.22 | 272,535 |
August 28, 2025 | 82 | 83.54 | 83.54 | 83.88 | 82 | 89,400 |
August 27, 2025 | 84.12 | 82 | 82 | 84.2 | 81.98 | 5,900 |
August 26, 2025 | 84.3 | 83.88 | 83.88 | 84.34 | 83.88 | 2,050 |
August 25, 2025 | 83.5 | 84.4 | 84.4 | 84.4 | 83.5 | 9,704 |
August 22, 2025 | 81.14 | 82.88 | 82.88 | 82.9 | 81.14 | 7,303 |
August 21, 2025 | 81.44 | 81.22 | 81.22 | 81.6 | 80.72 | 2,388 |
August 20, 2025 | 80.18 | 81.14 | 81.14 | 81.14 | 79.64 | 9,803 |
August 19, 2025 | 81 | 80.24 | 80.24 | 81.16 | 80.2 | 10,100 |
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 |