57.55
-0.85(-1.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 40.4 | 39.9 | 39.9 | 40.95 | 39.15 | 3.14M |
| July 03, 2025 | 39 | 39.85 | 39.85 | 40.1 | 38.15 | 3.55M |
| July 02, 2025 | 38.5 | 38.5 | 38.5 | 39.65 | 37.8 | 2.94M |
| June 30, 2025 | 36.3 | 38.25 | 38.25 | 39.05 | 34.9 | 6.07M |
| June 27, 2025 | 35.65 | 35.65 | 35.65 | 36.1 | 34.85 | 2.86M |
| June 26, 2025 | 38.05 | 35.75 | 35.75 | 38.05 | 34.9 | 6.04M |
| June 25, 2025 | 38.4 | 37.65 | 37.65 | 38.55 | 37 | 3.06M |
| June 24, 2025 | 37.2 | 38.05 | 38.05 | 38.25 | 36.45 | 3.12M |
| June 23, 2025 | 36.2 | 37.1 | 37.1 | 37.2 | 35.25 | 3.07M |
| June 20, 2025 | 36.6 | 36.2 | 36.2 | 36.65 | 35.6 | 1.71M |
| June 19, 2025 | 38 | 36.3 | 36.3 | 38.4 | 35.85 | 3.5M |
| June 18, 2025 | 38.1 | 37.4 | 37.4 | 38.25 | 36.85 | 3.36M |
| June 17, 2025 | 42 | 37.8 | 37.8 | 42.8 | 37.4 | 8.14M |
| June 16, 2025 | 40.75 | 40.85 | 40.85 | 42.8 | 39.5 | 4.99M |
| June 13, 2025 | 41.1 | 41 | 41 | 44.8 | 40.35 | 9.25M |
| June 12, 2025 | 39.35 | 42 | 42 | 42.4 | 39.3 | 6.53M |
| June 11, 2025 | 39.2 | 40.5 | 40.18 | 41.05 | 38.9 | 6.29M |
| June 10, 2025 | 37.6 | 39.15 | 38.84 | 40.6 | 37.25 | 11.15M |
| June 09, 2025 | 34.85 | 37.6 | 37.3 | 38.05 | 34.85 | 7.33M |
| June 06, 2025 | 35.5 | 34.65 | 34.37 | 35.7 | 33.7 | 6.13M |
| June 05, 2025 | 36.25 | 35.75 | 35.46 | 36.45 | 34.4 | 6.79M |
| June 04, 2025 | 33.55 | 36.25 | 35.96 | 37.5 | 33.55 | 9.21M |
| June 03, 2025 | 31.8 | 33.5 | 33.5 | 34.5 | 31.7 | 5.78M |
| June 02, 2025 | 32.15 | 31.5 | 31.5 | 32.15 | 30.6 | 652,200 |
| May 30, 2025 | 31.5 | 32.65 | 32.65 | 33.8 | 31.5 | 7.75M |
| May 29, 2025 | 29.45 | 32.05 | 32.05 | 32.65 | 29.2 | 7.52M |
| May 28, 2025 | 30.1 | 29.15 | 29.15 | 30.25 | 29 | 2.23M |
| May 27, 2025 | 29.1 | 30.1 | 30.1 | 30.4 | 28.75 | 3.34M |
| May 26, 2025 | 30 | 29.2 | 29.2 | 30.55 | 28.75 | 6.61M |