79.12
+0.18(+0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 78.96 | 79.12 | 79.12 | 79.68 | 78.86 | 41,100 |
| August 15, 2025 | 79.3 | 78.94 | 78.94 | 79.3 | 78.92 | 50,910 |
| August 14, 2025 | 79.58 | 79.3 | 79.3 | 79.8 | 79.3 | 51,500 |
| August 13, 2025 | 79.62 | 79.58 | 79.58 | 79.62 | 79.3 | 62,920 |
| August 12, 2025 | 79.62 | 79.62 | 79.62 | 79.62 | 79.3 | 20,266 |
| August 11, 2025 | 80.6 | 79.64 | 79.64 | 80.6 | 79.64 | 224,301 |
| August 08, 2025 | 80.34 | 80.6 | 80.6 | 80.6 | 80.22 | 90,508 |
| August 07, 2025 | 80.3 | 80.46 | 80.46 | 80.52 | 79.98 | 35,318 |
| August 06, 2025 | 79.94 | 80.02 | 80.02 | 80.24 | 79.92 | 21,200 |
| August 05, 2025 | 80 | 79.92 | 79.92 | 80.1 | 79.82 | 21,881 |
| August 04, 2025 | 79.06 | 79.56 | 79.56 | 79.74 | 79.06 | 39,702 |
| August 01, 2025 | 78.36 | 77.98 | 77.98 | 78.36 | 77.86 | 53,091 |
| July 31, 2025 | 78.6 | 78.32 | 78.32 | 78.6 | 77.96 | 68,720 |
| July 30, 2025 | 79.02 | 78.92 | 78.92 | 79.04 | 78.72 | 42,700 |
| July 29, 2025 | 79 | 78.64 | 78.64 | 79 | 78.5 | 77,344 |
| July 28, 2025 | 79.5 | 79.08 | 79.08 | 79.5 | 78.92 | 82,905 |
| July 25, 2025 | 79.88 | 79.48 | 79.48 | 79.88 | 79.48 | 66,420 |
| July 24, 2025 | 80.96 | 79.88 | 79.88 | 80.96 | 79.86 | 69,428 |
| July 23, 2025 | 80.8 | 81.16 | 81.16 | 81.24 | 80.8 | 74,923 |
| July 22, 2025 | 80.16 | 80.32 | 80.32 | 80.52 | 80.14 | 51,161 |
| July 21, 2025 | 79.52 | 79.86 | 79.86 | 79.86 | 79.46 | 42,501 |
| July 18, 2025 | 79.02 | 79.36 | 79.36 | 79.36 | 79.02 | 42,600 |
| July 17, 2025 | 79.08 | 78.94 | 78.94 | 79.32 | 78.94 | 63,720 |
| July 16, 2025 | 79.62 | 79.06 | 79.06 | 79.62 | 78.86 | 67,100 |
| July 15, 2025 | 79.86 | 79.72 | 79.72 | 79.86 | 79.3 | 23,020 |
| July 14, 2025 | 79.7 | 80 | 80 | 80 | 79.48 | 29,420 |
| July 11, 2025 | 78.78 | 79.18 | 79.18 | 79.2 | 78.78 | 102,368 |
| July 10, 2025 | 78.2 | 78.84 | 78.84 | 78.9 | 78.2 | 23,831 |
| July 09, 2025 | 79 | 78.14 | 78.14 | 79 | 77.96 | 50,830 |
| July 08, 2025 | 79 | 79.06 | 79.06 | 79.24 | 78.98 | 44,735 |
| July 07, 2025 | 79.28 | 78.34 | 78.34 | 79.28 | 78.24 | 31,201 |
| July 04, 2025 | 79.5 | 79.36 | 79.36 | 79.5 | 78.96 | 24,120 |
| July 03, 2025 | 79.16 | 79.62 | 79.62 | 79.78 | 79.16 | 43,603 |
| July 02, 2025 | 78.7 | 79.18 | 79.18 | 79.3 | 78.7 | 66,500 |
| June 30, 2025 | 77.94 | 78.2 | 78.2 | 78.26 | 77.58 | 47,805 |
| June 27, 2025 | 79.42 | 78.06 | 78.06 | 79.5 | 77.96 | 271,701 |
| June 26, 2025 | 79.08 | 79.5 | 79.5 | 79.54 | 79.06 | 41,261 |
| June 25, 2025 | 79 | 79.08 | 79.08 | 79.22 | 78.94 | 30,000 |
| June 24, 2025 | 79.7 | 79 | 79 | 79.7 | 78.72 | 96,000 |
| June 23, 2025 | 79.58 | 79.66 | 79.66 | 80.06 | 79.56 | 74,300 |
| June 20, 2025 | 79.88 | 79.4 | 79.4 | 79.96 | 79.28 | 45,511 |
| June 19, 2025 | 80.4 | 79.96 | 79.96 | 80.4 | 79.52 | 92,625 |
| June 18, 2025 | 80.32 | 80.4 | 80.4 | 80.62 | 79.98 | 46,918 |
| June 17, 2025 | 80.9 | 80.48 | 80.48 | 80.9 | 80.12 | 50,801 |
| June 16, 2025 | 81.58 | 81.08 | 81.08 | 81.88 | 81 | 106,946 |
| June 13, 2025 | 80.4 | 81.2 | 81.2 | 81.82 | 80.4 | 160,774 |
| June 12, 2025 | 80 | 79.36 | 79.36 | 80.18 | 79.3 | 60,500 |
| June 11, 2025 | 78.9 | 79.4 | 79.32 | 79.4 | 78.9 | 49,470 |
| June 10, 2025 | 78.82 | 78.96 | 78.96 | 79.12 | 78.42 | 45,501 |
| June 09, 2025 | 79 | 78.98 | 78.98 | 79.04 | 78.26 | 52,610 |
| June 06, 2025 | 80.04 | 79.78 | 79.78 | 80.1 | 79.64 | 41,081 |
| June 05, 2025 | 80.04 | 80.06 | 80.06 | 80.18 | 79.8 | 106,700 |
| June 04, 2025 | 79.9 | 79.72 | 79.72 | 80 | 79.5 | 93,876 |
| June 03, 2025 | 79.7 | 79.76 | 79.76 | 80.12 | 79.58 | 105,775 |
| June 02, 2025 | 78.24 | 79.5 | 79.5 | 79.74 | 78.24 | 79,961 |
| May 30, 2025 | 78 | 78.22 | 78.22 | 79.08 | 78 | 57,300 |
| May 29, 2025 | 78.52 | 77.86 | 77.86 | 78.52 | 77.06 | 90,755 |
| May 28, 2025 | 78.54 | 78.7 | 78.7 | 78.84 | 78.2 | 38,530 |
| May 27, 2025 | 78.94 | 78.16 | 78.16 | 79.44 | 78.16 | 61,861 |
| May 26, 2025 | 79 | 79.06 | 79.06 | 79.48 | 79 | 77,726 |