89.34
+0.9(+1.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 88.62 | 89.34 | 89.34 | 90 | 88.44 | 52,044 |
| August 15, 2025 | 87.6 | 88.44 | 88.44 | 88.46 | 87.6 | 7,950 |
| August 14, 2025 | 88.48 | 87.82 | 87.82 | 88.78 | 87.74 | 4,750 |
| August 13, 2025 | 87.16 | 88.1 | 88.1 | 88.42 | 87.16 | 28,350 |
| August 12, 2025 | 86.64 | 86.7 | 86.7 | 87 | 86.3 | 36,746 |
| August 11, 2025 | 85.2 | 86.88 | 86.88 | 87 | 85.2 | 7,160 |
| August 08, 2025 | 85.8 | 85.18 | 85.18 | 85.8 | 85.18 | 15,300 |
| August 07, 2025 | 85.76 | 85.78 | 85.78 | 86.18 | 85.4 | 5,185 |
| August 06, 2025 | 85.54 | 85.76 | 85.76 | 86 | 85.52 | 4,839 |
| August 05, 2025 | 85.5 | 85.54 | 85.54 | 86 | 85.36 | 5,272 |
| August 04, 2025 | 84.56 | 85.5 | 85.5 | 85.5 | 84.5 | 8,810 |
| August 01, 2025 | 85.28 | 84.54 | 84.54 | 85.28 | 84.46 | 18,818 |
| July 31, 2025 | 87.5 | 85.28 | 85.28 | 87.5 | 85.2 | 34,565 |
| July 30, 2025 | 88.8 | 87.5 | 87.5 | 89 | 87.46 | 38,237 |
| July 29, 2025 | 90.48 | 90.42 | 90.42 | 90.48 | 89.54 | 27,589 |
| July 28, 2025 | 89.76 | 90.04 | 90.04 | 90.68 | 89.74 | 27,050 |
| July 25, 2025 | 91 | 89.76 | 89.76 | 91 | 89.62 | 30,808 |
| July 24, 2025 | 89.88 | 91 | 91 | 91.5 | 89.8 | 51,806 |
| July 23, 2025 | 90 | 89.88 | 89.88 | 91.2 | 89.72 | 41,010 |
| July 22, 2025 | 89.2 | 90 | 90 | 90.14 | 89.02 | 36,991 |
| July 21, 2025 | 88.4 | 89.4 | 89.4 | 89.4 | 88.4 | 37,434 |
| July 18, 2025 | 87.68 | 88.4 | 88.4 | 88.58 | 87.68 | 20,334 |
| July 17, 2025 | 86.3 | 87.68 | 87.68 | 87.8 | 86.3 | 65,425 |
| July 16, 2025 | 86 | 85.84 | 85.84 | 86.32 | 85.78 | 21,907 |
| July 15, 2025 | 86.5 | 86 | 86 | 86.6 | 85.26 | 23,898 |
| July 14, 2025 | 86.1 | 86.1 | 86.1 | 86.74 | 85.88 | 5,845 |
| July 11, 2025 | 85.58 | 86.1 | 86.1 | 86.9 | 85.58 | 14,450 |
| July 10, 2025 | 85.86 | 85.58 | 85.58 | 86.02 | 85.16 | 5,200 |
| July 09, 2025 | 86 | 85.7 | 85.7 | 86.38 | 85.62 | 19,724 |
| July 08, 2025 | 85 | 85.62 | 85.62 | 86.1 | 85 | 14,584 |
| July 07, 2025 | 86.1 | 85 | 85 | 86.1 | 84.72 | 12,049 |
| July 04, 2025 | 87 | 86.1 | 86.1 | 87 | 85.7 | 15,338 |
| July 03, 2025 | 85.06 | 86.3 | 86.3 | 86.58 | 85.06 | 11,655 |
| July 02, 2025 | 85.9 | 84.86 | 84.86 | 86.2 | 84.86 | 9,818 |
| June 30, 2025 | 85.6 | 85.6 | 85.6 | 86.34 | 85.6 | 23,400 |
| June 27, 2025 | 86.34 | 85.94 | 85.94 | 86.86 | 85.76 | 25,711 |
| June 26, 2025 | 87.18 | 86.4 | 86.4 | 87.38 | 86.36 | 12,950 |
| June 25, 2025 | 86.06 | 87.18 | 87.18 | 87.56 | 86.04 | 29,870 |
| June 24, 2025 | 82.98 | 85.48 | 85.48 | 85.64 | 82.98 | 39,500 |
| June 23, 2025 | 82 | 82.96 | 82.96 | 83.26 | 82 | 67,579 |
| June 20, 2025 | 82.96 | 82.66 | 82.66 | 83.3 | 82.36 | 15,831 |
| June 19, 2025 | 83.56 | 82.96 | 82.96 | 84.14 | 82.78 | 23,144 |
| June 18, 2025 | 83.38 | 83.76 | 83.76 | 83.84 | 83.12 | 14,816 |
| June 17, 2025 | 84.06 | 83.7 | 83.7 | 84.18 | 83.62 | 28,157 |
| June 16, 2025 | 83.98 | 84.26 | 84.26 | 84.38 | 83.54 | 36,825 |
| June 13, 2025 | 85.3 | 84.22 | 84.22 | 85.3 | 83.76 | 13,940 |
| June 12, 2025 | 86.08 | 85.3 | 85.3 | 86.08 | 85.3 | 27,909 |
| June 11, 2025 | 84.3 | 86.08 | 86.08 | 86.98 | 84.3 | 20,129 |
| June 10, 2025 | 85.74 | 84.86 | 84.86 | 85.96 | 84.42 | 22,765 |
| June 09, 2025 | 85.72 | 85.8 | 85.8 | 86.44 | 85.36 | 155,477 |
| June 06, 2025 | 86.3 | 86.14 | 86.14 | 86.64 | 86.14 | 6,717 |
| June 05, 2025 | 86.46 | 86.88 | 86.88 | 86.88 | 86.2 | 17,845 |
| June 04, 2025 | 85.68 | 86.46 | 86.46 | 87 | 85.68 | 6,857 |
| June 03, 2025 | 85.44 | 85.7 | 85.7 | 86.12 | 85.44 | 15,372 |
| June 02, 2025 | 84.5 | 84.34 | 84.34 | 84.5 | 83.12 | 56,946 |
| May 30, 2025 | 86.2 | 85.34 | 85.32 | 86.2 | 85.3 | 24,878 |
| May 29, 2025 | 85.48 | 86.2 | 86.2 | 86.8 | 84.98 | 106,437 |
| May 28, 2025 | 87.3 | 85.96 | 85.96 | 87.3 | 85.74 | 25,856 |
| May 27, 2025 | 87.5 | 87 | 87 | 87.5 | 86.42 | 32,805 |
| May 26, 2025 | 90.58 | 87.82 | 87.82 | 91.48 | 87.16 | 17,650 |