42.52
-0.02(-0.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 41.76 | 42.54 | 42.54 | 42.54 | 41.76 | 6,000 |
| September 04, 2025 | 42.12 | 41.38 | 41.38 | 42.12 | 41.38 | 9,200 |
| September 03, 2025 | 42.56 | 42.38 | 42.38 | 42.56 | 42.14 | 202,200 |
| September 02, 2025 | 42.56 | 42.74 | 42.74 | 42.9 | 42.56 | 72,200 |
| September 01, 2025 | 42.96 | 43.12 | 43.12 | 43.12 | 42.76 | 41,400 |
| August 29, 2025 | 42.84 | 42.96 | 42.96 | 43.04 | 42.68 | 89,800 |
| August 28, 2025 | 41.9 | 42.36 | 42.36 | 42.44 | 41.7 | 69,600 |
| August 27, 2025 | 42.42 | 41.6 | 41.6 | 42.52 | 41.54 | 101,200 |
| August 26, 2025 | 42.48 | 42.28 | 42.28 | 42.66 | 42.28 | 139,600 |
| August 25, 2025 | 42 | 42.54 | 42.54 | 42.56 | 42 | 74,040 |
| August 22, 2025 | 41 | 41.68 | 41.68 | 41.68 | 41 | 65,600 |
| August 21, 2025 | 40.92 | 40.8 | 40.8 | 40.94 | 40.6 | 73,278 |
| August 20, 2025 | 40 | 40.64 | 40.64 | 40.64 | 39.98 | 4,400 |
| August 19, 2025 | 40.4 | 40.12 | 40.12 | 40.4 | 39.98 | 8,000 |
| 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 |
