65.70
+0.18(+0.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 65.8 | 65.7 | 65.6 | 66 | 65.6 | 13,117 |
| August 15, 2025 | 65.72 | 65.52 | 65.52 | 65.72 | 65.4 | 11,028 |
| August 14, 2025 | 65.72 | 65.86 | 65.86 | 66.26 | 65.72 | 65,313 |
| August 13, 2025 | 64.98 | 66.22 | 66.22 | 66.28 | 64.98 | 1.11M |
| August 12, 2025 | 64.96 | 64.98 | 64.98 | 65.2 | 64.92 | 19,757 |
| August 11, 2025 | 64.68 | 64.9 | 64.9 | 65.02 | 64.66 | 61,117 |
| August 08, 2025 | 65.02 | 64.7 | 64.7 | 65.02 | 64.7 | 13,216 |
| August 07, 2025 | 64.3 | 65 | 65 | 65.1 | 64.3 | 295,092 |
| August 06, 2025 | 63.98 | 64.32 | 64.32 | 64.34 | 63.98 | 17,610 |
| August 05, 2025 | 64.34 | 64.48 | 64.48 | 64.48 | 64.22 | 6,058 |
| August 04, 2025 | 63.1 | 64.04 | 64.04 | 64.1 | 63.1 | 1.47M |
| August 01, 2025 | 63.7 | 63.24 | 63.24 | 63.82 | 63.24 | 2.08M |
| July 31, 2025 | 64.8 | 64.62 | 64.62 | 64.8 | 64.32 | 676,910 |
| July 30, 2025 | 66 | 64.9 | 64.9 | 66.18 | 64.9 | 31,857 |
| July 29, 2025 | 64.78 | 64.98 | 64.98 | 65 | 64.6 | 511,120 |
| July 28, 2025 | 65.18 | 65.26 | 65.26 | 65.48 | 65.04 | 38,886 |
| July 25, 2025 | 65.2 | 65.2 | 65.2 | 65.5 | 65 | 60,935 |
| July 24, 2025 | 65.7 | 65.66 | 65.66 | 65.92 | 65.66 | 89,576 |
| July 23, 2025 | 65.1 | 65.4 | 65.4 | 65.4 | 65.06 | 30,498 |
| July 22, 2025 | 64.66 | 64.6 | 64.6 | 64.92 | 64.48 | 1.19M |
| July 21, 2025 | 64.48 | 64.78 | 64.78 | 64.8 | 64.48 | 94,643 |
| July 18, 2025 | 64.6 | 64.4 | 64.4 | 64.62 | 64.26 | 27,981 |
| July 17, 2025 | 63.94 | 64.14 | 64.14 | 64.4 | 63.8 | 1.02M |
| July 16, 2025 | 63.48 | 63.82 | 63.82 | 64.4 | 63.48 | 108,970 |
| July 15, 2025 | 63.36 | 63.96 | 63.96 | 63.96 | 63.28 | 25,437 |
| July 14, 2025 | 63.16 | 63.24 | 63.24 | 63.3 | 63.14 | 1.22M |
| July 11, 2025 | 63.32 | 63.28 | 63.28 | 63.74 | 63.28 | 782,018 |
| July 10, 2025 | 63 | 63.3 | 63.3 | 63.3 | 63 | 500,383 |
| July 09, 2025 | 62.9 | 62.86 | 62.86 | 63.16 | 62.82 | 331,435 |
| July 08, 2025 | 62.84 | 63.16 | 63.16 | 63.16 | 62.76 | 13,619 |
| July 07, 2025 | 62.46 | 62.74 | 62.74 | 62.9 | 62.46 | 42,185 |
| July 04, 2025 | 63.2 | 62.94 | 62.94 | 63.26 | 62.94 | 44,937 |
| July 03, 2025 | 63.28 | 63.4 | 63.4 | 63.48 | 62.5 | 21,783 |
| July 02, 2025 | 62.92 | 63.08 | 63.08 | 63.28 | 62.9 | 619,391 |
| June 30, 2025 | 63.12 | 62.9 | 62.9 | 63.18 | 62.9 | 61,544 |
| June 27, 2025 | 63.34 | 63.22 | 63.22 | 63.42 | 63.1 | 1.31M |
| June 26, 2025 | 62.58 | 63.24 | 63.24 | 63.24 | 62.58 | 88,537 |
| June 25, 2025 | 62.86 | 63.06 | 63.06 | 63.1 | 62.74 | 140,522 |
| June 24, 2025 | 61.8 | 62.3 | 62.3 | 62.46 | 61.8 | 107,750 |
| June 23, 2025 | 60.4 | 60.8 | 60.8 | 60.8 | 60.32 | 75,301 |
| June 20, 2025 | 60.58 | 61.14 | 61.14 | 61.22 | 60.58 | 285,264 |
| June 19, 2025 | 61.08 | 60.46 | 60.46 | 61.08 | 60.46 | 750,036 |
| June 18, 2025 | 61.5 | 61.5 | 61.5 | 61.6 | 61.3 | 22,624 |
| June 17, 2025 | 61.96 | 61.72 | 61.72 | 62 | 61.5 | 84,133 |
| June 16, 2025 | 60.92 | 61.8 | 61.8 | 61.9 | 60.92 | 340,127 |
| June 13, 2025 | 61.3 | 61.04 | 61.04 | 62.64 | 60.94 | 43,944 |
| June 12, 2025 | 62.06 | 61.8 | 61.8 | 62.22 | 61.58 | 74,521 |
| June 11, 2025 | 61.8 | 62.06 | 62.06 | 63 | 61.8 | 41,682 |
| June 10, 2025 | 61.24 | 61.5 | 61.5 | 61.8 | 61.24 | 953,981 |
| June 09, 2025 | 61 | 61.42 | 61.42 | 62.5 | 61 | 767,000 |
| June 06, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.5 | 13,184 |
| June 05, 2025 | 60 | 60.66 | 60.66 | 60.7 | 60 | 547,343 |
| June 04, 2025 | 59.86 | 59.88 | 59.88 | 59.98 | 59.82 | 7,664 |
| June 03, 2025 | 59.12 | 59.28 | 59.28 | 59.52 | 59.12 | 10,890 |
| June 02, 2025 | 58.88 | 59.1 | 59.1 | 59.1 | 58.3 | 36,340 |
| May 30, 2025 | 59.3 | 59.12 | 59.12 | 59.34 | 59.02 | 52,735 |
| May 29, 2025 | 59.44 | 59.86 | 59.86 | 59.86 | 59.44 | 89,832 |
| May 28, 2025 | 59.62 | 59.44 | 59.44 | 59.62 | 59.28 | 60,563 |
| May 27, 2025 | 59.68 | 59.52 | 59.52 | 59.74 | 59.26 | 59,216 |
| May 26, 2025 | 59.8 | 59.68 | 59.68 | 60.12 | 59.66 | 154,352 |