75.80
-1.8(-2.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 76.75 | 75.8 | 75.8 | 77.4 | 75 | 2.06M |
| September 25, 2025 | 77 | 77.6 | 77.6 | 78.7 | 76.75 | 2.35M |
| September 24, 2025 | 77 | 77.3 | 77.3 | 77.75 | 76.5 | 1.29M |
| September 23, 2025 | 77.4 | 76.8 | 76.8 | 78 | 76.05 | 827,249 |
| September 22, 2025 | 78.75 | 77.45 | 77.45 | 78.75 | 76.65 | 1.6M |
| September 19, 2025 | 76.25 | 78.85 | 78.85 | 79.5 | 76.25 | 2.64M |
| September 18, 2025 | 79.8 | 78 | 78 | 80 | 76.95 | 3.37M |
| September 17, 2025 | 75 | 79.3 | 79.3 | 79.7 | 75 | 4.32M |
| September 16, 2025 | 75.3 | 76.05 | 76.05 | 76.65 | 75 | 3.24M |
| September 15, 2025 | 74 | 74.7 | 74.7 | 75 | 73.95 | 2.47M |
| September 12, 2025 | 74.8 | 74.65 | 74.65 | 75.5 | 74.05 | 2.58M |
| September 11, 2025 | 75 | 74.85 | 74.85 | 75.8 | 73.9 | 2.14M |
| September 10, 2025 | 74.65 | 74 | 74 | 74.65 | 72.9 | 1.54M |
| September 09, 2025 | 73 | 74.65 | 74.65 | 75.45 | 72.2 | 4.43M |
| September 08, 2025 | 71.7 | 73 | 73 | 73.2 | 71.7 | 2.06M |
| 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 |