146.70
-2.9(-1.94%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 148.9 | 146.7 | 146.7 | 148.9 | 146.2 | 941,362 |
| September 25, 2025 | 151.9 | 149.6 | 149.6 | 151.9 | 149 | 620,100 |
| September 24, 2025 | 151.5 | 150.9 | 150.9 | 152.7 | 149.6 | 529,528 |
| September 23, 2025 | 151.1 | 150.9 | 150.9 | 152.4 | 150.4 | 455,145 |
| September 22, 2025 | 149.8 | 150.6 | 150.6 | 150.6 | 148.9 | 480,858 |
| September 19, 2025 | 149.6 | 149.8 | 149.8 | 150.2 | 148.6 | 570,530 |
| September 18, 2025 | 149.3 | 149.1 | 149.1 | 150 | 147.8 | 911,586 |
| September 17, 2025 | 147.7 | 148.4 | 148.4 | 150.6 | 147.7 | 1.47M |
| September 16, 2025 | 152.3 | 152.3 | 152.3 | 152.7 | 151 | 801,884 |
| September 15, 2025 | 150.2 | 150.8 | 150.8 | 151 | 150 | 878,020 |
| September 12, 2025 | 150 | 150.9 | 150.9 | 152.4 | 150 | 921,948 |
| September 11, 2025 | 149.2 | 149 | 149 | 150.6 | 148.5 | 622,812 |
| September 10, 2025 | 147.7 | 148.4 | 148.4 | 148.9 | 146.9 | 897,171 |
| September 09, 2025 | 146.2 | 147.2 | 147.2 | 147.5 | 145.8 | 678,298 |
| September 08, 2025 | 144.2 | 144.6 | 144.6 | 144.6 | 142 | 732,180 |
| September 05, 2025 | 142.5 | 144.5 | 144.5 | 145 | 142.4 | 518,391 |
| September 04, 2025 | 141.9 | 143.2 | 143.2 | 143.6 | 141.6 | 537,984 |
| September 03, 2025 | 144 | 141.5 | 141.5 | 144.3 | 141 | 1.05M |
| September 02, 2025 | 144.4 | 144.4 | 144.4 | 146.1 | 144 | 1.24M |
| September 01, 2025 | 146.2 | 145 | 145 | 146.5 | 144.1 | 698,568 |
| August 29, 2025 | 144.1 | 143.2 | 143.2 | 147.2 | 143 | 1.05M |
| August 28, 2025 | 144.5 | 144.1 | 144.1 | 145 | 143.2 | 508,944 |
| August 27, 2025 | 146.7 | 144.5 | 144.5 | 146.7 | 144.3 | 583,254 |
| August 26, 2025 | 146.6 | 146.7 | 146.7 | 148.6 | 145.2 | 859,999 |
| August 25, 2025 | 149 | 145.9 | 145.9 | 149.3 | 144.8 | 1.38M |
| August 22, 2025 | 143.3 | 147.8 | 147.8 | 148.5 | 143.2 | 2.48M |
| August 21, 2025 | 142.4 | 143.2 | 143.2 | 143.5 | 142.1 | 506,792 |
| August 20, 2025 | 141 | 142 | 142 | 142.7 | 140.3 | 832,105 |
| August 19, 2025 | 141.8 | 141.9 | 141.9 | 142.9 | 140.3 | 1.6M |
| August 18, 2025 | 142.6 | 139.6 | 139.6 | 145.8 | 139 | 5.73M |
| August 15, 2025 | 149.5 | 147.4 | 147.4 | 149.8 | 147.2 | 2.25M |
| August 14, 2025 | 151 | 150.4 | 150.4 | 151 | 147.9 | 1.87M |
| August 13, 2025 | 150.7 | 150.5 | 150.5 | 153 | 150.5 | 1.55M |
| August 12, 2025 | 148.4 | 150.2 | 150.2 | 150.5 | 147.4 | 2.13M |
| August 11, 2025 | 146.2 | 147.4 | 147.4 | 148.6 | 146 | 1.18M |
| August 08, 2025 | 146 | 145.6 | 145.6 | 147.7 | 144.2 | 1.13M |
| August 07, 2025 | 143 | 145.8 | 145.8 | 148.2 | 142.3 | 2.51M |
| August 06, 2025 | 142.3 | 141.9 | 141.9 | 143.5 | 141.2 | 753,554 |
| August 05, 2025 | 142.2 | 143.3 | 143.3 | 144.4 | 142.2 | 1.01M |
| August 04, 2025 | 141 | 141.9 | 141.9 | 142.5 | 138.4 | 1.12M |
| August 01, 2025 | 143 | 141.3 | 141.3 | 143 | 139.1 | 1.65M |
| July 31, 2025 | 143.6 | 142 | 142 | 145.8 | 137 | 4.23M |
| July 30, 2025 | 142.2 | 143.6 | 143.6 | 148.5 | 141.5 | 3.33M |
| July 29, 2025 | 141 | 141 | 141 | 141.6 | 140 | 1.11M |
| July 28, 2025 | 142.5 | 142.1 | 142.1 | 143 | 141.4 | 927,466 |
| July 25, 2025 | 143.5 | 142.5 | 142.5 | 144.1 | 141.2 | 1.17M |
| July 24, 2025 | 141.4 | 143.5 | 143.5 | 144.2 | 141.3 | 1.52M |
| July 23, 2025 | 142 | 140.8 | 140.8 | 142.3 | 140 | 1.26M |
| July 22, 2025 | 142.2 | 141.7 | 141.7 | 143.6 | 141.7 | 1.32M |
| July 21, 2025 | 143.5 | 141.3 | 141.3 | 144.9 | 140.9 | 2.35M |
| July 18, 2025 | 145 | 143.3 | 143.3 | 146.4 | 143.2 | 2.27M |
| July 17, 2025 | 139.6 | 142.2 | 142.2 | 146.3 | 138.5 | 2.91M |
| July 16, 2025 | 141.7 | 139.6 | 139.6 | 143 | 139.3 | 2.1M |
| July 15, 2025 | 137.9 | 140 | 140 | 142.6 | 137.5 | 3.01M |
| July 14, 2025 | 136.9 | 137.6 | 137.6 | 139.2 | 136 | 1.61M |
| July 11, 2025 | 137.9 | 136.8 | 136.8 | 138.8 | 136.6 | 1.46M |
| July 10, 2025 | 134.9 | 137.9 | 137.9 | 138.8 | 134.9 | 3.19M |
| July 09, 2025 | 133.2 | 134.5 | 134.5 | 135.4 | 132.9 | 906,597 |
| July 08, 2025 | 132.1 | 132.1 | 132.1 | 133.8 | 131.3 | 912,882 |
| July 07, 2025 | 131.8 | 132.1 | 132.1 | 134.7 | 130.2 | 1.45M |