48.26
-0.26(-0.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 48.5 | 48.26 | 48.34 | 48.5 | 48.26 | 21,000 |
| August 15, 2025 | 48.64 | 48.52 | 48.52 | 48.64 | 48.48 | 28,400 |
| August 14, 2025 | 48.84 | 48.68 | 48.68 | 48.84 | 48.56 | 77,800 |
| August 13, 2025 | 48.62 | 48.8 | 48.8 | 48.82 | 48.6 | 45,600 |
| August 12, 2025 | 48.04 | 48.06 | 48.06 | 48.16 | 48.04 | 14,023 |
| August 11, 2025 | 48.34 | 48.14 | 48.14 | 48.36 | 48.14 | 749,800 |
| August 08, 2025 | 47.94 | 47.88 | 47.88 | 47.94 | 47.86 | 22,200 |
| August 07, 2025 | 47.7 | 47.78 | 47.78 | 47.78 | 47.66 | 17,986 |
| August 06, 2025 | 46.94 | 47.18 | 47.18 | 47.18 | 46.94 | 5,600 |
| August 05, 2025 | 46.8 | 47.44 | 47.44 | 47.48 | 46.8 | 14,400 |
| August 04, 2025 | 47.1 | 46.78 | 46.78 | 47.3 | 46.62 | 33,200 |
| August 01, 2025 | 47.42 | 47.1 | 47.1 | 47.44 | 47.04 | 57,400 |
| July 31, 2025 | 48.22 | 48.22 | 48.22 | 48.42 | 48.22 | 673,306 |
| July 30, 2025 | 47.62 | 47.66 | 47.66 | 47.76 | 47.6 | 686,600 |
| July 29, 2025 | 47.8 | 47.82 | 47.82 | 47.82 | 47.66 | 47,820 |
| July 28, 2025 | 47.7 | 47.8 | 47.8 | 47.88 | 47.7 | 38,200 |
| July 25, 2025 | 47.5 | 47.44 | 47.44 | 47.58 | 47.44 | 9,800 |
| July 24, 2025 | 47.46 | 47.36 | 47.36 | 47.5 | 47.34 | 167,200 |
| July 23, 2025 | 47.18 | 47.18 | 47.18 | 47.24 | 47.18 | 14,800 |
| July 22, 2025 | 47.46 | 47.26 | 47.26 | 47.46 | 47.24 | 53,780 |
| July 21, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.12 | 11,600 |
| July 18, 2025 | 47.12 | 47.18 | 47.18 | 47.26 | 47.12 | 60,400 |
| July 17, 2025 | 46.88 | 46.8 | 46.8 | 46.9 | 46.62 | 15,000 |
| July 16, 2025 | 46.62 | 46.6 | 46.6 | 46.7 | 46.5 | 12,400 |
| July 15, 2025 | 46.58 | 46.94 | 46.94 | 46.94 | 46.58 | 15,000 |
| July 14, 2025 | 46.44 | 46.42 | 46.42 | 46.44 | 46.26 | 260,000 |
| July 11, 2025 | 46.64 | 46.46 | 46.46 | 46.64 | 46.4 | 50,400 |
| July 10, 2025 | 46.6 | 46.64 | 46.64 | 46.64 | 46.52 | 132,200 |
| July 09, 2025 | 46.28 | 46.34 | 46.34 | 46.36 | 46.28 | 70,397 |
| July 08, 2025 | 46.32 | 46.5 | 46.5 | 46.5 | 46.32 | 27,404 |
| July 07, 2025 | 46.9 | 46.4 | 46.4 | 46.9 | 46.38 | 43,600 |
| July 04, 2025 | 46.58 | 46.6 | 46.6 | 46.6 | 46.5 | 26,200 |
| July 03, 2025 | 46.22 | 46.36 | 46.36 | 46.38 | 46.2 | 19,000 |
| July 02, 2025 | 45.96 | 46 | 46 | 46.08 | 45.92 | 16,800 |
| June 30, 2025 | 46.48 | 46.26 | 46.26 | 46.48 | 46.12 | 56,200 |
| June 27, 2025 | 45.58 | 46 | 46 | 46.02 | 45.58 | 32,600 |
| June 26, 2025 | 45.36 | 45.54 | 45.54 | 45.54 | 45.36 | 12,200 |
| June 25, 2025 | 45.24 | 45.34 | 45.34 | 45.38 | 45.24 | 19,200 |
| June 24, 2025 | 44.9 | 45.14 | 45.14 | 45.22 | 44.88 | 296,411 |
| June 23, 2025 | 44 | 44.22 | 44.22 | 44.22 | 43.86 | 41,000 |
| June 20, 2025 | 44.16 | 44.3 | 44.3 | 44.3 | 44.16 | 25,752 |
| June 19, 2025 | 44.08 | 44.06 | 44.06 | 44.16 | 44.06 | 38,400 |
| June 18, 2025 | 44.36 | 44.5 | 44.5 | 44.52 | 44.36 | 58,800 |
| June 17, 2025 | 44.48 | 44.46 | 44.46 | 44.6 | 44.4 | 12,600 |
| June 16, 2025 | 44.24 | 44.46 | 44.46 | 44.46 | 44.2 | 37,401 |
| June 13, 2025 | 43.86 | 44.06 | 44.06 | 44.06 | 43.86 | 58,000 |
| June 12, 2025 | 44.32 | 44.4 | 44.4 | 44.52 | 44.32 | 30,800 |
| June 11, 2025 | 44.42 | 44.68 | 44.66 | 44.68 | 44.42 | 67,800 |
| June 10, 2025 | 44.78 | 44.4 | 44.4 | 44.8 | 44.4 | 68,220 |
| June 09, 2025 | 44.3 | 44.38 | 44.38 | 44.38 | 44.26 | 21,400 |
| June 06, 2025 | 44 | 44.16 | 44.16 | 44.2 | 43.92 | 165,011 |
| June 05, 2025 | 44.24 | 44.4 | 44.4 | 44.4 | 44.22 | 25,200 |
| June 04, 2025 | 43.74 | 44.24 | 44.24 | 44.26 | 43.74 | 31,400 |
| June 03, 2025 | 43.7 | 43.6 | 43.6 | 43.7 | 43.6 | 26,000 |
| June 02, 2025 | 43.96 | 43.14 | 43.14 | 43.96 | 43.1 | 41,000 |
| May 30, 2025 | 44.38 | 43.5 | 43.5 | 44.38 | 43.34 | 18,600 |
| May 29, 2025 | 44.22 | 44.38 | 44.38 | 44.4 | 44.2 | 129,200 |
| May 28, 2025 | 43.6 | 43.6 | 43.6 | 43.68 | 43.54 | 66,800 |
| May 27, 2025 | 43.02 | 43.28 | 43.28 | 43.28 | 43 | 21,411 |
| May 26, 2025 | 43.06 | 43.16 | 43.16 | 43.16 | 43.06 | 64,914 |