44.66
-2.4(-5.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 45.8 | 44.66 | 44.66 | 46.18 | 44.56 | 2.43M |
| September 25, 2025 | 48.26 | 47.06 | 47.06 | 48.88 | 46.86 | 2.01M |
| September 24, 2025 | 45.5 | 47.8 | 47.8 | 48.3 | 44.58 | 3.22M |
| September 23, 2025 | 46.2 | 45.24 | 45.24 | 46.88 | 44.36 | 2.25M |
| September 22, 2025 | 45.4 | 46.04 | 46.04 | 46.46 | 45.12 | 1.61M |
| September 19, 2025 | 46.2 | 45.48 | 45.48 | 46.96 | 44.4 | 2.48M |
| September 18, 2025 | 46.6 | 46.1 | 46.1 | 47.48 | 45.3 | 3.22M |
| September 17, 2025 | 48.74 | 46.34 | 46.34 | 49.24 | 45.82 | 5.58M |
| September 16, 2025 | 48.62 | 48.7 | 48.7 | 49.12 | 47.02 | 2.25M |
| September 15, 2025 | 48.48 | 48.62 | 48.62 | 49.76 | 47.02 | 2.95M |
| September 12, 2025 | 46.88 | 47.58 | 47.58 | 48.74 | 45.68 | 3.52M |
| September 11, 2025 | 48.48 | 45.5 | 45.5 | 48.48 | 41.6 | 17.42M |
| September 10, 2025 | 52.15 | 50.2 | 50.2 | 54.2 | 49.94 | 3.05M |
| September 09, 2025 | 52.45 | 51.65 | 51.65 | 53.25 | 51 | 1.3M |
| September 08, 2025 | 51.3 | 53 | 53 | 53.3 | 51.2 | 3.02M |
| September 05, 2025 | 49 | 51.65 | 51.65 | 51.65 | 48.4 | 3.18M |
| September 04, 2025 | 51 | 48.06 | 48.06 | 51.75 | 47.36 | 2.98M |
| September 03, 2025 | 50.05 | 51 | 51 | 51.9 | 50 | 2.19M |
| September 02, 2025 | 48.56 | 50 | 50 | 50.55 | 48.18 | 3.55M |
| September 01, 2025 | 46.82 | 48.08 | 48.08 | 49.28 | 46 | 3.57M |
| August 29, 2025 | 47.22 | 46.52 | 46.52 | 48.34 | 46.2 | 5.1M |
| August 28, 2025 | 49.04 | 47.96 | 47.96 | 50.2 | 47.02 | 1.4M |
| August 27, 2025 | 52 | 48.62 | 48.62 | 52.25 | 48.24 | 2.07M |
| August 26, 2025 | 53.05 | 51.05 | 51.05 | 53.05 | 50.9 | 1.21M |
| August 25, 2025 | 53.35 | 53.05 | 53.05 | 53.55 | 50.9 | 2.46M |
| August 22, 2025 | 51.4 | 52.15 | 52.15 | 52.25 | 50.1 | 1.63M |
| August 21, 2025 | 51.7 | 51.25 | 51.25 | 52.05 | 50.2 | 1.85M |
| August 20, 2025 | 52.9 | 51.2 | 51.2 | 52.95 | 49.5 | 5.75M |
| August 19, 2025 | 58.1 | 52.9 | 52.9 | 59.3 | 52.85 | 3.8M |
| August 18, 2025 | 58.8 | 57.55 | 57.55 | 59.3 | 56.7 | 1.89M |
| August 15, 2025 | 58.45 | 58.4 | 58.4 | 59.05 | 57.1 | 1.93M |
| August 14, 2025 | 56.75 | 58.45 | 58.45 | 59.9 | 55.7 | 4.17M |
| August 13, 2025 | 52.8 | 55.65 | 55.65 | 56.1 | 52.35 | 2.59M |
| August 12, 2025 | 54 | 52.6 | 52.6 | 54 | 51.45 | 2.76M |
| August 11, 2025 | 53.8 | 52.9 | 52.9 | 54.35 | 52.2 | 2.78M |
| August 08, 2025 | 53 | 52.65 | 52.65 | 53.65 | 51.75 | 3.18M |
| August 07, 2025 | 56.8 | 54.3 | 54.3 | 56.8 | 52.2 | 3.25M |
| August 06, 2025 | 55.5 | 56.25 | 56.25 | 56.3 | 53.85 | 2.15M |
| August 05, 2025 | 55.5 | 55.5 | 55.5 | 55.5 | 52.55 | 2.1M |
| August 04, 2025 | 52.3 | 53.3 | 53.3 | 54 | 51.45 | 2.95M |
| August 01, 2025 | 56 | 53.9 | 53.9 | 57.05 | 53.2 | 3.1M |
| July 31, 2025 | 57.1 | 55.75 | 55.75 | 58.1 | 54.6 | 4.28M |
| July 30, 2025 | 58.6 | 57 | 57 | 60.6 | 55.95 | 9.54M |
| July 29, 2025 | 53.45 | 58.6 | 58.6 | 58.95 | 52.05 | 13.35M |
| July 28, 2025 | 52.65 | 53.45 | 53.45 | 53.65 | 51.35 | 2.89M |
| July 25, 2025 | 50.8 | 52.45 | 52.45 | 52.95 | 50 | 8.03M |
| July 24, 2025 | 49.4 | 50.25 | 50.25 | 50.85 | 48.9 | 3.14M |
| July 23, 2025 | 50.8 | 48.4 | 48.4 | 51.1 | 48 | 6.36M |
| July 22, 2025 | 50.6 | 48.35 | 48.35 | 52.15 | 48.25 | 5.25M |
| July 21, 2025 | 51.15 | 50.6 | 50.6 | 52.45 | 49.6 | 2.87M |
| July 18, 2025 | 51.8 | 51.1 | 51.1 | 52.5 | 50.4 | 5.59M |
| July 17, 2025 | 46.15 | 50.45 | 50.45 | 50.75 | 46.15 | 6.39M |
| July 16, 2025 | 48.3 | 46.35 | 46.35 | 48.3 | 46 | 5.08M |
| July 15, 2025 | 48.55 | 47.65 | 47.65 | 48.6 | 46.3 | 4.76M |
| July 14, 2025 | 49.7 | 48.55 | 48.55 | 52.6 | 47.35 | 7.22M |
| July 11, 2025 | 48.1 | 50.1 | 50.1 | 51.05 | 48.1 | 7.32M |
| July 10, 2025 | 46.65 | 48.2 | 48.2 | 50.3 | 45.7 | 8.66M |
| July 09, 2025 | 43 | 46.65 | 46.65 | 47.65 | 43 | 11.06M |
| July 08, 2025 | 40 | 43.7 | 43.7 | 43.7 | 38.8 | 7.16M |
| July 07, 2025 | 40.8 | 39.1 | 39.1 | 40.8 | 38.65 | 1.74M |