40.40
+0.38(+0.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 40.5 | 40.4 | 40.4 | 40.56 | 40.4 | 2,000 |
| August 15, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 3,600 |
| August 14, 2025 | 39.88 | 39.94 | 39.94 | 40.14 | 39.88 | 65,000 |
| August 13, 2025 | 39.9 | 39.9 | 39.9 | 39.9 | 39.9 | 0 |
| August 12, 2025 | 39.58 | 39.56 | 39.56 | 39.58 | 39.56 | 1,246 |
| August 11, 2025 | 39.22 | 39.26 | 39.26 | 39.26 | 39.12 | 68,200 |
| August 08, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0 |
| August 07, 2025 | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | 1,000 |
| August 06, 2025 | 39.08 | 39.16 | 39.16 | 39.22 | 39.08 | 65,600 |
| August 05, 2025 | 39.06 | 39.08 | 39.08 | 39.16 | 39.02 | 65,000 |
| August 04, 2025 | 38.72 | 38.86 | 38.86 | 38.86 | 38.62 | 98,000 |
| August 01, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0 |
| July 31, 2025 | 39 | 38.76 | 38.76 | 39.1 | 38.56 | 57,400 |
| July 30, 2025 | 39.8 | 39.52 | 39.52 | 39.8 | 39.36 | 65,600 |
| July 29, 2025 | 39.46 | 39.56 | 39.56 | 39.56 | 39.44 | 2,200 |
| July 28, 2025 | 39.5 | 39.48 | 39.48 | 39.5 | 39.34 | 1,400 |
| July 25, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 1,200 |
| July 24, 2025 | 39.6 | 39.62 | 39.62 | 39.62 | 39.6 | 400 |
| July 23, 2025 | 39.7 | 39.32 | 39.32 | 39.76 | 39.32 | 45,400 |
| July 22, 2025 | 39.02 | 39.26 | 39.26 | 39.26 | 38.98 | 1,400 |
| July 21, 2025 | 38.78 | 38.92 | 38.92 | 38.92 | 38.78 | 800 |
| July 18, 2025 | 38.5 | 38.62 | 38.6 | 38.62 | 38.5 | 4,800 |
| July 17, 2025 | 38.3 | 38.3 | 38.3 | 38.3 | 38.3 | 1,000 |
| July 16, 2025 | 38.12 | 38.08 | 38.08 | 38.12 | 38.08 | 400 |
| July 15, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0 |
| July 14, 2025 | 38.32 | 38.4 | 38.4 | 38.4 | 38.32 | 5,000 |
| July 11, 2025 | 38.58 | 38.28 | 38.28 | 38.68 | 38.28 | 3,205 |
| July 10, 2025 | 38.12 | 38.14 | 38.14 | 38.14 | 38.1 | 537 |
| July 09, 2025 | 38.06 | 37.92 | 37.92 | 38.06 | 37.82 | 167,400 |
| July 08, 2025 | 37.94 | 38 | 38 | 38 | 37.94 | 71,000 |
| July 07, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 200 |
| July 04, 2025 | 37.98 | 37.92 | 37.92 | 38.2 | 37.78 | 119,600 |
| July 03, 2025 | 37.66 | 37.72 | 37.72 | 37.72 | 37.66 | 3,600 |
| July 02, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0 |
| June 30, 2025 | 37.38 | 37.36 | 37.36 | 37.38 | 37.36 | 400 |
| June 27, 2025 | 37.2 | 37.2 | 37.2 | 37.2 | 37.2 | 0 |
| June 26, 2025 | 37.7 | 37.56 | 37.56 | 37.7 | 37.56 | 400 |
| June 25, 2025 | 37.02 | 37.54 | 37.54 | 37.6 | 37.02 | 15,000 |
| June 24, 2025 | 36.9 | 36.9 | 36.9 | 36.9 | 36.9 | 0 |
| June 23, 2025 | 36.44 | 36.48 | 36.48 | 36.48 | 36.44 | 540 |
| June 20, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 600 |
| June 19, 2025 | 36.34 | 36.26 | 36.26 | 36.34 | 36.16 | 65,000 |
| June 18, 2025 | 36.52 | 36.6 | 36.6 | 36.6 | 36.52 | 800 |
| June 17, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0 |
| June 16, 2025 | 36.58 | 36.66 | 36.66 | 36.66 | 36.58 | 5,000 |
| June 13, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0 |
| June 12, 2025 | 36.7 | 36.7 | 36.7 | 36.7 | 36.7 | 0 |
| June 11, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.72 | 1,313 |
| June 10, 2025 | 36.58 | 36.48 | 36.48 | 36.58 | 36.48 | 1,000 |
| June 09, 2025 | 36.58 | 36.62 | 36.62 | 36.64 | 36.54 | 65,400 |
| June 06, 2025 | 36.6 | 36.6 | 36.6 | 36.6 | 36.6 | 0 |
| June 05, 2025 | 36.5 | 36.6 | 36.6 | 36.6 | 36.5 | 2,000 |
| June 04, 2025 | 36.4 | 36.4 | 36.4 | 36.4 | 36.4 | 0 |
| June 03, 2025 | 36.16 | 36.2 | 36.2 | 36.2 | 36.16 | 200 |
| June 02, 2025 | 35.42 | 35.76 | 35.76 | 35.76 | 35.42 | 35,400 |
| May 30, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0 |
| May 29, 2025 | 36.2 | 36.26 | 36.26 | 36.26 | 36.2 | 400 |
| May 28, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0 |
| May 27, 2025 | 36.36 | 36.16 | 36.16 | 36.36 | 36.16 | 2,000 |
| May 26, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0 |