52.60
+0.95(+1.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 51.8 | 52.6 | 52.6 | 52.7 | 51.6 | 11.29M |
| December 03, 2025 | 52.75 | 51.65 | 51.65 | 52.8 | 51.55 | 11.91M |
| December 02, 2025 | 53 | 52.4 | 52.4 | 53.35 | 52.3 | 12.9M |
| December 01, 2025 | 53 | 52.75 | 52.75 | 53.1 | 52.35 | 11.9M |
| November 28, 2025 | 52.6 | 52.3 | 52.3 | 52.95 | 51.95 | 8.14M |
| November 27, 2025 | 52.45 | 52.6 | 52.6 | 53 | 51.7 | 17.86M |
| November 26, 2025 | 53.2 | 52.4 | 52.4 | 53.5 | 52.25 | 19.3M |
| November 25, 2025 | 51.45 | 52.7 | 52.7 | 52.7 | 51.25 | 21.96M |
| November 24, 2025 | 51.3 | 51.25 | 51.25 | 51.75 | 51.1 | 14.85M |
| November 21, 2025 | 51.65 | 51.3 | 51.3 | 52.2 | 51.15 | 18.04M |
| November 20, 2025 | 52.4 | 51.8 | 51.8 | 52.5 | 51.65 | 30.19M |
| November 19, 2025 | 51.4 | 51.6 | 51.6 | 52.3 | 51.1 | 11.32M |
| November 18, 2025 | 51.2 | 51.4 | 51.4 | 51.6 | 50.65 | 14.33M |
| November 17, 2025 | 51.9 | 51.5 | 51.5 | 52.15 | 51 | 33.39M |
| November 14, 2025 | 51.6 | 51.85 | 51.85 | 52.6 | 51.4 | 10.27M |
| November 13, 2025 | 51.9 | 52.25 | 52.25 | 52.5 | 51.6 | 10.29M |
| November 12, 2025 | 52.15 | 52.25 | 52.25 | 52.6 | 51.85 | 14.53M |
| November 11, 2025 | 51.1 | 52.1 | 52.1 | 52.15 | 51.1 | 17.62M |
| November 10, 2025 | 51.25 | 51.5 | 51.5 | 51.6 | 50.95 | 11.69M |
| November 07, 2025 | 50.9 | 51.25 | 51.25 | 51.65 | 50.75 | 19.81M |
| November 06, 2025 | 51.1 | 51.2 | 51.2 | 51.3 | 50.85 | 19.25M |
| November 05, 2025 | 50.5 | 51.1 | 51.1 | 51.2 | 50.05 | 24.03M |
| November 04, 2025 | 49.68 | 50.9 | 50.9 | 51.3 | 49.52 | 33.39M |
| November 03, 2025 | 48.64 | 49.72 | 49.72 | 49.76 | 48.28 | 17.66M |
| October 31, 2025 | 48.38 | 48.64 | 48.64 | 49.16 | 48.2 | 21.17M |
| October 30, 2025 | 49.66 | 48.56 | 48.56 | 49.66 | 48.24 | 39.9M |
| October 28, 2025 | 49.74 | 49.8 | 49.8 | 49.98 | 49.2 | 15.62M |
| October 27, 2025 | 50.3 | 49.74 | 49.74 | 50.35 | 49.2 | 19.09M |
| October 26, 2025 | 50.3 | 49.74 | 49.74 | 50.35 | 49.2 | 19.09M |
| October 24, 2025 | 50.3 | 49.8 | 49.8 | 50.35 | 49.62 | 19.03M |
| October 23, 2025 | 49.46 | 49.96 | 49.96 | 50.2 | 49.3 | 19.02M |
| October 22, 2025 | 50 | 49.46 | 49.46 | 50.25 | 49.24 | 13.77M |
| October 21, 2025 | 49.64 | 49.74 | 49.74 | 50.15 | 49.46 | 16.37M |
| October 20, 2025 | 49.94 | 49.3 | 49.3 | 49.96 | 48.88 | 19.82M |
| October 17, 2025 | 49.4 | 49.04 | 49.04 | 49.98 | 48.8 | 23.47M |
| October 16, 2025 | 48.92 | 49.3 | 49.3 | 49.46 | 48.7 | 21.55M |
| October 15, 2025 | 48.9 | 48.92 | 48.92 | 49.28 | 47.88 | 41.31M |
| October 14, 2025 | 46 | 48.16 | 48.16 | 48.3 | 45.72 | 48.64M |
| October 13, 2025 | 45.64 | 46 | 46 | 46.1 | 45.12 | 14.24M |
| October 10, 2025 | 46.68 | 46.28 | 46.28 | 46.94 | 46.06 | 10.44M |
| October 09, 2025 | 46.24 | 46.68 | 46.68 | 46.68 | 45.94 | 12.13M |
| October 08, 2025 | 46.5 | 46.14 | 46.14 | 46.62 | 45.74 | 8.39M |
| October 06, 2025 | 46.44 | 46.48 | 46.48 | 46.98 | 46.26 | 2.8M |
| October 03, 2025 | 46.14 | 46.58 | 46.58 | 46.84 | 46.14 | 9.55M |
| October 02, 2025 | 45.9 | 46.48 | 46.48 | 47 | 45.9 | 10.56M |
| September 30, 2025 | 46.22 | 46.76 | 46.76 | 46.82 | 46.1 | 17.02M |
| September 29, 2025 | 46.22 | 46.74 | 46.74 | 47.06 | 45.94 | 20.48M |
| September 26, 2025 | 45.02 | 45.68 | 45.68 | 45.82 | 44.8 | 15.23M |
| September 25, 2025 | 46.34 | 45.44 | 45.44 | 46.34 | 45.2 | 22.2M |
| September 24, 2025 | 46.58 | 46.34 | 46.34 | 47.1 | 46.2 | 14.62M |
| September 23, 2025 | 46.98 | 46.8 | 46.8 | 47.08 | 46.22 | 11.41M |
| September 22, 2025 | 47.16 | 46.54 | 46.54 | 47.16 | 46.3 | 11.47M |
| September 19, 2025 | 46.56 | 47.16 | 47.16 | 47.36 | 46.42 | 17.87M |
| September 18, 2025 | 47.28 | 46.76 | 46.76 | 47.6 | 46.58 | 26.83M |
| September 17, 2025 | 47.4 | 47.68 | 47.68 | 47.9 | 47.14 | 23.17M |
| September 16, 2025 | 48.04 | 47.42 | 47.42 | 48.4 | 47.26 | 14.79M |
| September 15, 2025 | 48.18 | 47.94 | 47.94 | 48.36 | 47.62 | 12.63M |
| September 12, 2025 | 49.28 | 48.18 | 48.18 | 49.36 | 48.04 | 12.5M |
| September 11, 2025 | 48.7 | 48.7 | 48.7 | 49.04 | 48.36 | 7.39M |
| September 10, 2025 | 47.86 | 48.92 | 48.92 | 49.14 | 47.86 | 14.65M |