103.10
+1.7(+1.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 98 | 101.4 | 101.4 | 101.5 | 97 | 68,446 |
| September 04, 2025 | 99 | 98 | 98 | 99.52 | 95.38 | 42,347 |
| September 03, 2025 | 97.4 | 97.1 | 97.1 | 99.44 | 96.38 | 41,693 |
| September 02, 2025 | 98.66 | 96.88 | 96.88 | 98.66 | 95.88 | 16,000 |
| September 01, 2025 | 96.92 | 96.64 | 96.64 | 97.3 | 96.12 | 23,293 |
| August 29, 2025 | 91.96 | 96.92 | 96.92 | 98.7 | 91.96 | 53,170 |
| August 28, 2025 | 92.54 | 91.98 | 91.98 | 92.54 | 90.16 | 27,747 |
| August 27, 2025 | 93.6 | 91.66 | 91.66 | 94.72 | 91.54 | 43,117 |
| August 26, 2025 | 93 | 93.46 | 93.46 | 94.14 | 92.74 | 20,550 |
| August 25, 2025 | 92.22 | 93.28 | 93.28 | 93.6 | 92.14 | 46,738 |
| August 22, 2025 | 90.58 | 92.22 | 92.22 | 92.22 | 90.58 | 43,904 |
| August 21, 2025 | 90.98 | 90.12 | 90.12 | 90.98 | 89.7 | 11,634 |
| August 20, 2025 | 89.08 | 90.36 | 90.36 | 90.6 | 87.84 | 39,465 |
| August 19, 2025 | 90 | 89.1 | 89.1 | 90 | 88.44 | 46,500 |
| 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 |