73.00
+1.4(+1.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 70.6 | 71.6 | 71.6 | 72.25 | 70.5 | 2.66M |
| September 04, 2025 | 74.5 | 70.85 | 70.85 | 74.5 | 70.2 | 3.32M |
| September 03, 2025 | 70.6 | 72.95 | 72.95 | 73.65 | 70.6 | 5.67M |
| September 02, 2025 | 68.55 | 69.9 | 69.9 | 70.55 | 68.5 | 1.73M |
| September 01, 2025 | 68.05 | 68.55 | 68.55 | 69.95 | 68.05 | 2.34M |
| August 29, 2025 | 68 | 68.8 | 68.8 | 70.25 | 68 | 2.29M |
| August 28, 2025 | 70 | 69 | 69 | 70 | 67.8 | 2.94M |
| August 27, 2025 | 69.5 | 69.55 | 69.55 | 71.5 | 69.2 | 5.19M |
| August 26, 2025 | 68.45 | 69.75 | 69.75 | 70.4 | 67.5 | 5.61M |
| August 25, 2025 | 67.3 | 68.2 | 68.2 | 68.45 | 65.3 | 4.91M |
| August 22, 2025 | 69.35 | 67.25 | 67.25 | 69.35 | 65.9 | 5.61M |
| August 21, 2025 | 68.2 | 68.8 | 68.8 | 68.9 | 67.15 | 7.37M |
| August 20, 2025 | 60.4 | 67.5 | 67.5 | 69.25 | 60.2 | 24.56M |
| August 19, 2025 | 57.7 | 58.6 | 58.6 | 58.95 | 57 | 4.31M |
| August 18, 2025 | 56.8 | 57.75 | 57.75 | 58.75 | 56.75 | 3.83M |
| August 15, 2025 | 56.35 | 56.75 | 56.75 | 56.85 | 55.55 | 1.77M |
| August 14, 2025 | 56.6 | 56.6 | 56.6 | 56.7 | 55.45 | 5M |
| August 13, 2025 | 56 | 56.6 | 56.6 | 56.9 | 56 | 2.67M |
| August 12, 2025 | 56 | 55.95 | 55.95 | 56.1 | 55.3 | 2.78M |
| August 11, 2025 | 56.65 | 56.2 | 56.2 | 57.25 | 55.75 | 2.23M |
| August 08, 2025 | 56.55 | 56.65 | 56.65 | 57 | 56.3 | 974,537 |
| August 07, 2025 | 56.65 | 56.65 | 56.65 | 56.85 | 55.85 | 1.66M |
| August 06, 2025 | 57.15 | 56.6 | 56.6 | 57.2 | 56.35 | 1.37M |
| August 05, 2025 | 56.1 | 57.15 | 57.15 | 57.6 | 55.75 | 1.95M |
| August 04, 2025 | 56.15 | 56.4 | 56.4 | 56.7 | 55.8 | 1.55M |
| August 01, 2025 | 56.05 | 56.3 | 56.3 | 57 | 56 | 1.53M |
| July 31, 2025 | 56.65 | 56.75 | 56.75 | 57.4 | 55.3 | 2.37M |
| July 30, 2025 | 56.85 | 56.9 | 56.9 | 58 | 56.35 | 2.03M |
| July 29, 2025 | 56.15 | 56.9 | 56.9 | 57.35 | 56.15 | 1.88M |
| July 28, 2025 | 58.25 | 57.15 | 57.15 | 58.4 | 56.45 | 1.86M |
| July 25, 2025 | 59.15 | 57.95 | 57.95 | 59.65 | 57.4 | 3.19M |
| July 24, 2025 | 58.75 | 59.1 | 59.1 | 59.35 | 58.3 | 2.44M |
| July 23, 2025 | 59.75 | 59.45 | 59.45 | 60.65 | 58.7 | 2.67M |
| July 22, 2025 | 59.6 | 59.7 | 59.7 | 60 | 59.15 | 2.52M |
| July 21, 2025 | 60.05 | 59.6 | 59.6 | 60.35 | 58.95 | 1.36M |
| July 18, 2025 | 60.2 | 59.75 | 59.75 | 61.15 | 59.3 | 1.86M |
| July 17, 2025 | 57.65 | 59.7 | 59.7 | 60.1 | 57.55 | 4.02M |
| July 16, 2025 | 57.7 | 57.4 | 57.4 | 58.45 | 57.2 | 1.87M |
| July 15, 2025 | 57.8 | 57.25 | 57.25 | 58.2 | 56.65 | 1.95M |
| July 14, 2025 | 57.8 | 57.8 | 57.8 | 57.95 | 57 | 1.05M |
| July 11, 2025 | 56.05 | 57.65 | 57.65 | 58.1 | 56.05 | 3.46M |
| July 10, 2025 | 56.7 | 56.3 | 56.3 | 57 | 56.2 | 2.03M |
| July 09, 2025 | 57 | 56.7 | 56.7 | 57 | 56.1 | 997,964 |
| July 08, 2025 | 57.9 | 57 | 57 | 57.9 | 56.7 | 1.44M |
| July 07, 2025 | 57.2 | 57.5 | 57.5 | 57.9 | 56.8 | 811,913 |
| July 04, 2025 | 56.9 | 57.2 | 57.2 | 57.55 | 56.45 | 1.2M |
| July 03, 2025 | 55.95 | 56.9 | 56.9 | 57 | 55.95 | 935,322 |
| July 02, 2025 | 55.75 | 56.45 | 56.45 | 57.3 | 55.75 | 1.88M |
| June 30, 2025 | 57.5 | 56.05 | 56.05 | 57.5 | 55.85 | 1.9M |
| June 27, 2025 | 57.2 | 56.8 | 56.8 | 57.5 | 56.55 | 1.05M |
| June 26, 2025 | 58.65 | 57.2 | 57.2 | 58.65 | 56.7 | 2.41M |
| June 25, 2025 | 57.3 | 57.8 | 57.8 | 58.25 | 57.2 | 1.85M |
| June 24, 2025 | 56.3 | 57.3 | 57.3 | 57.7 | 56.15 | 1.98M |
| June 23, 2025 | 55 | 56.05 | 56.05 | 56.35 | 54.6 | 2.3M |
| June 20, 2025 | 54.95 | 55.6 | 55.6 | 55.75 | 54.95 | 2.73M |
| June 19, 2025 | 55.75 | 55 | 55 | 56.15 | 54.45 | 2.61M |
| June 18, 2025 | 56.4 | 56.5 | 56.5 | 57.05 | 56 | 1.45M |
| June 17, 2025 | 58 | 56.8 | 56.8 | 58 | 56.25 | 1.67M |
| June 16, 2025 | 58 | 57.2 | 57.2 | 58.2 | 56.9 | 2.49M |
| June 13, 2025 | 57.2 | 57.85 | 57.85 | 58.15 | 57.1 | 2.35M |