67.05
-0.15(-0.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 67.2 | 67.05 | 67.05 | 67.95 | 66.55 | 1.3M |
| December 23, 2025 | 66.65 | 67.2 | 67.2 | 67.35 | 65.75 | 1.19M |
| December 22, 2025 | 66.55 | 66.4 | 66.4 | 66.55 | 64.7 | 2.15M |
| December 19, 2025 | 65.65 | 66.2 | 66.2 | 66.5 | 65.5 | 2.34M |
| December 18, 2025 | 65.4 | 65.85 | 65.85 | 66.15 | 65.15 | 2.51M |
| December 17, 2025 | 64.85 | 66.15 | 66.15 | 66.35 | 64.35 | 2.59M |
| December 16, 2025 | 66.45 | 65.2 | 65.2 | 67 | 64.4 | 1.73M |
| December 15, 2025 | 67.5 | 66.35 | 66.35 | 67.5 | 65.7 | 1.81M |
| December 12, 2025 | 64.65 | 65.75 | 65.75 | 65.8 | 64.4 | 954,029 |
| December 11, 2025 | 65.3 | 64.65 | 64.65 | 65.55 | 64.1 | 1.32M |
| December 10, 2025 | 66 | 64.9 | 64.9 | 66 | 64.15 | 2.1M |
| December 09, 2025 | 66.9 | 65.9 | 65.9 | 66.9 | 65.05 | 2.08M |
| December 08, 2025 | 68.4 | 66.7 | 66.7 | 68.4 | 66.6 | 1.01M |
| December 05, 2025 | 67.55 | 67.95 | 67.95 | 68.6 | 67.5 | 1.29M |
| December 04, 2025 | 68.1 | 68.5 | 68.5 | 69 | 67.85 | 960,662 |
| December 03, 2025 | 68.55 | 68.15 | 68.15 | 68.6 | 67.75 | 860,178 |
| December 02, 2025 | 67.7 | 68.55 | 68.55 | 68.7 | 67.3 | 1.77M |
| December 01, 2025 | 67.95 | 67.7 | 67.7 | 68.05 | 66.35 | 2.57M |
| November 28, 2025 | 67 | 67.35 | 67.35 | 67.95 | 66.8 | 1.14M |
| November 27, 2025 | 66.6 | 67.15 | 67.15 | 67.55 | 66.6 | 1.48M |
| November 26, 2025 | 66.15 | 67.2 | 67.2 | 67.6 | 65.9 | 1.9M |
| November 25, 2025 | 66.05 | 66.15 | 66.15 | 66.45 | 65.5 | 1.49M |
| November 24, 2025 | 65.8 | 65.5 | 65.5 | 66.45 | 64.85 | 3.8M |
| November 21, 2025 | 66.4 | 65.8 | 65.8 | 66.5 | 65.3 | 3.71M |
| November 20, 2025 | 68.4 | 66.9 | 66.9 | 68.55 | 66.3 | 2.27M |
| November 19, 2025 | 68.2 | 68.3 | 68.3 | 68.5 | 67.65 | 1.93M |
| November 18, 2025 | 68.8 | 67.8 | 67.8 | 68.8 | 67.1 | 2.21M |
| November 17, 2025 | 68.25 | 68.8 | 68.8 | 69.1 | 67.8 | 1.5M |
| November 14, 2025 | 70.05 | 68.25 | 68.25 | 70.05 | 67.85 | 2.31M |
| November 13, 2025 | 69 | 69.85 | 69.85 | 70.85 | 69 | 1.71M |
| November 12, 2025 | 69 | 70.2 | 70.2 | 70.85 | 69 | 1.02M |
| November 11, 2025 | 71.2 | 70.3 | 70.3 | 71.95 | 69.9 | 1.84M |
| November 10, 2025 | 72.5 | 71.35 | 71.35 | 72.5 | 70.4 | 1.6M |
| November 07, 2025 | 71.35 | 71.45 | 71.45 | 71.8 | 70.5 | 1.88M |
| November 06, 2025 | 70.25 | 71.35 | 71.35 | 71.65 | 70 | 1.61M |
| November 05, 2025 | 68.9 | 70.25 | 70.25 | 70.3 | 67.5 | 1.84M |
| November 04, 2025 | 68 | 68.9 | 68.9 | 69.5 | 68 | 1.35M |
| November 03, 2025 | 70.35 | 68.65 | 68.65 | 70.35 | 67.95 | 1.22M |
| October 31, 2025 | 69.65 | 69.35 | 69.35 | 70.4 | 68.8 | 1.82M |
| October 30, 2025 | 70.2 | 69.65 | 69.65 | 70.6 | 69.2 | 2.69M |
| October 28, 2025 | 70.6 | 69.55 | 69.55 | 70.8 | 69.15 | 2.35M |
| October 27, 2025 | 70.75 | 70.8 | 70.8 | 71.75 | 70.65 | 1.79M |
| October 24, 2025 | 71.55 | 70.05 | 70.05 | 71.55 | 69.65 | 1.25M |
| October 23, 2025 | 69.05 | 69.7 | 69.7 | 70.8 | 67.75 | 3.28M |
| October 22, 2025 | 69.3 | 68.45 | 68.45 | 69.95 | 67.25 | 2.28M |
| October 21, 2025 | 70.55 | 69.25 | 69.25 | 71 | 69.05 | 3.04M |
| October 20, 2025 | 69.8 | 69.5 | 69.5 | 70 | 67.85 | 3.06M |
| October 17, 2025 | 70.05 | 67.5 | 67.5 | 70.15 | 67.2 | 7.22M |
| October 16, 2025 | 71.5 | 71.6 | 71.6 | 72.5 | 71.05 | 2.77M |
| October 15, 2025 | 72.4 | 71.3 | 71.3 | 72.5 | 70.2 | 3.81M |
| October 14, 2025 | 74.5 | 72.1 | 72.1 | 75.55 | 71 | 2.53M |
| October 13, 2025 | 69.95 | 74.3 | 74.3 | 74.7 | 69.95 | 2.6M |
| October 10, 2025 | 75.8 | 73.65 | 73.65 | 76.15 | 73.35 | 2.07M |
| October 09, 2025 | 77 | 76.85 | 75.86 | 77.35 | 75.15 | 1.79M |
| October 08, 2025 | 76.3 | 76.5 | 75.52 | 79.65 | 75.85 | 1.52M |
| October 06, 2025 | 77.75 | 77.55 | 76.55 | 77.75 | 76.1 | 530,404 |
| October 03, 2025 | 76.2 | 77.35 | 77.35 | 77.55 | 76.2 | 821,056 |
| October 02, 2025 | 79.45 | 77.5 | 77.5 | 86 | 76.9 | 2.19M |
| September 30, 2025 | 77 | 78.3 | 78.3 | 78.6 | 76.3 | 2.58M |
| September 29, 2025 | 75.6 | 76.6 | 76.6 | 77 | 75.6 | 1.59M |