139.60
-7.8(-5.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 130 | 130.3 | 130.3 | 132 | 129.4 | 984,597 |
| July 03, 2025 | 131.5 | 130.1 | 130.1 | 133.3 | 128 | 1.35M |
| July 02, 2025 | 129.4 | 131.5 | 131.5 | 131.9 | 128 | 1.95M |
| June 30, 2025 | 130.6 | 130.9 | 130.9 | 136 | 130.2 | 2.05M |
| June 27, 2025 | 128.9 | 129.9 | 129.9 | 129.9 | 128 | 422,889 |
| June 26, 2025 | 128.3 | 128.8 | 128.8 | 129.8 | 127.5 | 538,974 |
| June 25, 2025 | 127.8 | 128.3 | 128.3 | 131.2 | 127.6 | 1.25M |
| June 24, 2025 | 124.8 | 127.5 | 127.5 | 128.6 | 124.8 | 1.27M |
| June 23, 2025 | 125.3 | 124.8 | 124.8 | 127.6 | 122.9 | 1.16M |
| June 20, 2025 | 122 | 126 | 126 | 126 | 121.8 | 900,728 |
| June 19, 2025 | 123.7 | 121.9 | 121.9 | 124.6 | 121.5 | 437,093 |
| June 18, 2025 | 121.9 | 123.9 | 123.9 | 124.7 | 121.6 | 939,823 |
| June 17, 2025 | 125.2 | 125.1 | 125.1 | 127.9 | 124.3 | 1.07M |
| June 16, 2025 | 121 | 125.2 | 125.2 | 126 | 121 | 1.21M |
| June 13, 2025 | 122.5 | 120.9 | 120.9 | 122.8 | 119.9 | 831,532 |
| June 12, 2025 | 123.7 | 122.7 | 122.7 | 125.1 | 122.2 | 842,730 |
| June 11, 2025 | 122.2 | 123.4 | 123.4 | 124 | 121.3 | 849,582 |
| June 10, 2025 | 125.4 | 123.8 | 123.8 | 126 | 123.5 | 562,947 |
| June 09, 2025 | 125 | 125.4 | 125.4 | 126.5 | 124.5 | 1.33M |
| June 06, 2025 | 122.1 | 122.1 | 122.1 | 122.9 | 121 | 425,669 |
| June 05, 2025 | 122.3 | 122.1 | 122.1 | 122.3 | 120.7 | 293,418 |
| June 04, 2025 | 121 | 122.3 | 122.3 | 122.5 | 120.8 | 483,170 |
| June 03, 2025 | 122 | 119.3 | 119.3 | 122.5 | 119.3 | 269,189 |
| June 02, 2025 | 122.7 | 121.6 | 121.6 | 122.7 | 121.1 | 143,752 |
| May 30, 2025 | 122.2 | 122.8 | 122.8 | 123 | 121.6 | 517,805 |
| May 29, 2025 | 120.5 | 122 | 122 | 122.4 | 120.4 | 437,063 |
| May 28, 2025 | 122 | 122 | 122 | 122.6 | 121.2 | 402,526 |
| May 27, 2025 | 121.2 | 121.8 | 121.8 | 123 | 120.5 | 465,874 |
| May 26, 2025 | 122.1 | 121.2 | 121.2 | 122.1 | 120.6 | 299,234 |