82.10
+0.62(+0.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 78.46 | 81.48 | 81.48 | 81.94 | 78.46 | 60,855 |
| September 04, 2025 | 82 | 78.46 | 78.46 | 82 | 77.64 | 126,734 |
| September 03, 2025 | 80.7 | 81.54 | 81.54 | 82.22 | 80.7 | 70,550 |
| September 02, 2025 | 81.46 | 80.6 | 80.6 | 82.7 | 80.12 | 118,950 |
| September 01, 2025 | 78.2 | 81.14 | 81.14 | 81.34 | 77.98 | 73,016 |
| August 29, 2025 | 75.4 | 78 | 78 | 78.2 | 74.7 | 66,731 |
| August 28, 2025 | 75.12 | 74.8 | 74.8 | 75.46 | 72.8 | 56,300 |
| August 27, 2025 | 78.84 | 75.12 | 75.12 | 78.84 | 74.96 | 62,950 |
| August 26, 2025 | 80 | 77.68 | 77.68 | 80 | 77.64 | 44,800 |
| August 25, 2025 | 78 | 79.16 | 79.16 | 79.26 | 77.3 | 55,824 |
| August 22, 2025 | 77.86 | 77.72 | 77.72 | 77.86 | 76.26 | 36,615 |
| August 21, 2025 | 75.86 | 76.28 | 76.28 | 76.4 | 75 | 40,633 |
| August 20, 2025 | 75.5 | 74.8 | 74.8 | 75.5 | 73.16 | 35,227 |
| August 19, 2025 | 76.76 | 75.34 | 75.34 | 77.84 | 74.92 | 53,067 |
| August 18, 2025 | 76.06 | 77.38 | 77.38 | 77.4 | 76.06 | 69,386 |
| August 15, 2025 | 75 | 75.88 | 75.76 | 76.12 | 74.8 | 17,100 |
| August 14, 2025 | 74.98 | 75.16 | 75.16 | 76.34 | 74.7 | 48,659 |
| August 13, 2025 | 72.98 | 74.62 | 74.62 | 74.78 | 72.7 | 50,350 |
| August 12, 2025 | 72.5 | 71.9 | 71.9 | 72.5 | 71.22 | 36,796 |
| August 11, 2025 | 71.9 | 72.54 | 72.54 | 72.54 | 70.8 | 21,537 |
| August 08, 2025 | 73 | 71.88 | 71.88 | 73 | 71.18 | 29,700 |
| August 07, 2025 | 74.78 | 73 | 73 | 74.82 | 72.48 | 61,219 |
| August 06, 2025 | 75.3 | 75.3 | 75.3 | 75.92 | 74.4 | 31,922 |
| August 05, 2025 | 73.58 | 75.3 | 75.3 | 75.3 | 73.54 | 36,350 |
| August 04, 2025 | 71.9 | 73.02 | 73.02 | 73.6 | 71.08 | 32,523 |
| August 01, 2025 | 74.6 | 72.9 | 72.9 | 75.4 | 72.62 | 45,919 |
| July 31, 2025 | 75.64 | 74.6 | 74.6 | 76.9 | 74.16 | 51,648 |
| July 30, 2025 | 76.98 | 75.64 | 75.64 | 78 | 74.68 | 72,123 |
| July 29, 2025 | 74.4 | 76.98 | 76.98 | 76.98 | 73.9 | 67,502 |
| July 28, 2025 | 72.3 | 74.3 | 74.3 | 74.3 | 72 | 56,962 |
| July 25, 2025 | 71.54 | 71.58 | 71.58 | 72.8 | 71.18 | 27,247 |
| July 24, 2025 | 70.5 | 71.54 | 71.54 | 71.74 | 70.5 | 30,346 |
| July 23, 2025 | 70.4 | 70.18 | 70.18 | 72 | 70.12 | 45,150 |
| July 22, 2025 | 70.44 | 70.42 | 70.42 | 72.16 | 70.36 | 94,200 |
| July 21, 2025 | 70.88 | 69.98 | 69.98 | 71.04 | 69.5 | 80,879 |
| July 18, 2025 | 70.76 | 70.88 | 70.88 | 71.16 | 70.1 | 174,430 |
| July 17, 2025 | 67.5 | 70.3 | 70.3 | 70.52 | 67.5 | 42,147 |
| July 16, 2025 | 67.86 | 67.58 | 67.58 | 67.9 | 67.42 | 66,377 |
| July 15, 2025 | 66.26 | 67.1 | 67.1 | 67.32 | 66.1 | 29,427 |
| July 14, 2025 | 65.5 | 66.26 | 66.26 | 66.48 | 64.96 | 49,194 |
| July 11, 2025 | 64.2 | 65.2 | 65.2 | 65.9 | 64.2 | 14,460 |
| July 10, 2025 | 64.46 | 64.2 | 64.2 | 65.1 | 64 | 14,398 |
| July 09, 2025 | 62.8 | 64.46 | 64.46 | 64.58 | 62.8 | 17,271 |
| July 08, 2025 | 64 | 63.4 | 63.4 | 64 | 63 | 35,965 |
| July 07, 2025 | 64.5 | 63.38 | 63.38 | 64.8 | 63.06 | 20,059 |
| July 04, 2025 | 63.74 | 64.5 | 64.5 | 64.92 | 63.34 | 12,100 |
| July 03, 2025 | 62 | 63.74 | 63.74 | 63.98 | 62 | 21,850 |
| July 02, 2025 | 62 | 61.88 | 61.88 | 62.9 | 61.7 | 16,800 |
| June 30, 2025 | 60.9 | 61.16 | 61.16 | 61.3 | 60.7 | 7,850 |
| June 27, 2025 | 60.96 | 60.9 | 60.9 | 61.16 | 60.52 | 2,550 |
| June 26, 2025 | 63 | 60.76 | 60.76 | 63 | 60.56 | 6,050 |
| June 25, 2025 | 62.2 | 62.44 | 62.44 | 62.44 | 61.8 | 11,700 |
| June 24, 2025 | 60.9 | 62.14 | 62.14 | 62.4 | 60.42 | 51,333 |
| June 23, 2025 | 59.5 | 60.56 | 60.56 | 60.56 | 58.8 | 16,250 |
| June 20, 2025 | 59.7 | 59.62 | 59.62 | 60 | 59.46 | 6,650 |
| June 19, 2025 | 61 | 59.34 | 59.34 | 61.46 | 59 | 21,950 |
| June 18, 2025 | 61.2 | 60.7 | 60.7 | 61.2 | 60.1 | 22,806 |
| June 17, 2025 | 64.3 | 61.22 | 61.22 | 64.3 | 60.9 | 15,000 |
| June 16, 2025 | 63.7 | 64.4 | 64.4 | 64.4 | 62.72 | 54,900 |
| June 13, 2025 | 64.68 | 63.66 | 63.66 | 65.7 | 63.16 | 25,150 |