52.12
-0.18(-0.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 52.32 | 52.12 | 52.12 | 52.32 | 52.12 | 10,810 |
| January 13, 2026 | 52 | 52.3 | 52.3 | 52.3 | 52 | 28,010 |
| January 12, 2026 | 51.82 | 51.9 | 51.9 | 52 | 51.76 | 133,200 |
| January 09, 2026 | 51.72 | 51.74 | 51.74 | 51.78 | 51.68 | 113,043 |
| January 08, 2026 | 52 | 51.84 | 51.84 | 52 | 51.72 | 156,444 |
| January 07, 2026 | 51.98 | 51.88 | 51.88 | 51.98 | 51.84 | 134,201 |
| January 06, 2026 | 51.26 | 51.62 | 51.62 | 51.68 | 51.26 | 110,820 |
| January 05, 2026 | 51.58 | 51.26 | 51.26 | 51.58 | 51.26 | 138,966 |
| January 02, 2026 | 51.5 | 51.6 | 51.6 | 51.64 | 51.26 | 74,027 |
| December 31, 2025 | 51.54 | 51.5 | 51.5 | 51.54 | 51.46 | 74,800 |
| December 30, 2025 | 51.68 | 51.66 | 51.66 | 51.74 | 51.58 | 119,696 |
| December 29, 2025 | 51.8 | 51.8 | 51.8 | 51.94 | 51.8 | 24,019 |
| December 24, 2025 | 51.78 | 51.8 | 51.8 | 51.8 | 51.78 | 11,404 |
| December 23, 2025 | 51.54 | 51.54 | 51.54 | 51.66 | 51.54 | 14,427 |
| December 22, 2025 | 51.52 | 51.6 | 51.6 | 51.6 | 51.52 | 72,802 |
| December 19, 2025 | 50.6 | 50.88 | 50.88 | 50.9 | 50.6 | 41,388 |
| December 18, 2025 | 50.18 | 50.24 | 50.24 | 50.26 | 50 | 325,010 |
| December 17, 2025 | 50.82 | 50.9 | 50.9 | 50.9 | 50.78 | 19,210 |
| December 16, 2025 | 51.12 | 50.32 | 50.32 | 51.12 | 50.3 | 47,438 |
| December 15, 2025 | 51.92 | 51.14 | 51.14 | 51.92 | 51.14 | 108,815 |
| December 12, 2025 | 51.64 | 52 | 52 | 52.04 | 51.64 | 53,220 |
| December 11, 2025 | 52.08 | 51.64 | 51.64 | 52.08 | 51.54 | 160,000 |
| December 10, 2025 | 51.92 | 52.08 | 52.08 | 52.08 | 51.86 | 27,019 |
| December 09, 2025 | 52.06 | 51.96 | 51.96 | 52.06 | 51.88 | 162,826 |
| December 08, 2025 | 52.04 | 52.22 | 52.22 | 52.22 | 52.04 | 40,809 |
| December 05, 2025 | 51.92 | 52.04 | 52.04 | 52.04 | 51.92 | 108,982 |
| December 04, 2025 | 51.9 | 51.92 | 51.92 | 51.92 | 51.82 | 159,400 |
| December 03, 2025 | 51.8 | 51.9 | 51.9 | 51.92 | 51.78 | 33,600 |
| December 02, 2025 | 51.42 | 51.34 | 51.34 | 51.46 | 51.3 | 37,600 |
| December 01, 2025 | 51.26 | 51.1 | 51.1 | 51.26 | 51.02 | 82,000 |
| November 28, 2025 | 51.18 | 51.5 | 51.5 | 51.5 | 51.18 | 17,800 |
| November 27, 2025 | 51 | 51.16 | 51.16 | 51.18 | 51 | 155,075 |
| November 26, 2025 | 50.76 | 50.92 | 50.92 | 50.96 | 50.76 | 71,400 |
| November 25, 2025 | 50.28 | 50.24 | 50.24 | 50.36 | 50.22 | 117,200 |
| November 24, 2025 | 49 | 49.42 | 49.42 | 49.52 | 49 | 85,400 |
| November 21, 2025 | 50.56 | 48.66 | 48.66 | 50.56 | 48.66 | 457,005 |
| November 20, 2025 | 50.8 | 50.82 | 50.82 | 50.92 | 50.78 | 149,800 |
| November 19, 2025 | 49.5 | 49.78 | 49.78 | 49.88 | 49.48 | 140,800 |
| November 18, 2025 | 51.02 | 49.88 | 49.88 | 51.02 | 49.78 | 130,009 |
| November 17, 2025 | 50.38 | 51.08 | 51.08 | 51.08 | 50.38 | 95,000 |
| November 14, 2025 | 51.48 | 50.3 | 50.3 | 51.62 | 50.28 | 97,801 |
| November 13, 2025 | 51.94 | 51.76 | 51.76 | 51.94 | 51.66 | 66,600 |
| November 12, 2025 | 51.86 | 51.98 | 51.98 | 52.02 | 51.84 | 63,800 |
| November 11, 2025 | 51.86 | 51.98 | 51.98 | 52.02 | 51.84 | 253,493 |
| November 10, 2025 | 51.42 | 51.74 | 51.74 | 51.96 | 51.42 | 253,493 |
| November 09, 2025 | 51.22 | 51.4 | 51.4 | 51.42 | 51.12 | 140,200 |
| November 07, 2025 | 51 | 51.1 | 51.1 | 51.1 | 50.84 | 85,968 |
| November 06, 2025 | 51.74 | 51.68 | 51.68 | 51.88 | 51.68 | 102,800 |
| November 05, 2025 | 51.42 | 51.32 | 51.32 | 51.46 | 50.94 | 107,400 |
| November 04, 2025 | 52.36 | 51.9 | 51.9 | 52.36 | 51.88 | 106,200 |
| November 03, 2025 | 53.04 | 52.36 | 52.36 | 53.04 | 52.36 | 147,800 |
| October 31, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.58 | 189,400 |
| October 30, 2025 | 52.82 | 52.82 | 52.82 | 53.12 | 52.74 | 180,800 |
| October 28, 2025 | 52.18 | 52.22 | 52.22 | 52.26 | 52.18 | 29,827 |
| October 27, 2025 | 51.5 | 51.86 | 51.86 | 51.88 | 51.5 | 223,401 |
| October 24, 2025 | 50.88 | 50.92 | 50.92 | 51.04 | 50.88 | 146,200 |
| October 23, 2025 | 50.4 | 50.46 | 50.46 | 50.46 | 50.4 | 40,748 |
| October 22, 2025 | 50.76 | 50.86 | 50.86 | 50.92 | 50.74 | 85,476 |
| October 21, 2025 | 50.84 | 50.78 | 50.78 | 50.94 | 50.78 | 237,000 |
| October 20, 2025 | 50.34 | 50.48 | 50.48 | 50.52 | 50.28 | 122,400 |