47.10
-0.3(-0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 48 | 47.4 | 47.4 | 48.14 | 47.06 | 11.97M |
| September 04, 2025 | 47.96 | 47.54 | 47.54 | 48.28 | 47.38 | 11.08M |
| September 03, 2025 | 48.64 | 47.88 | 47.88 | 48.98 | 47.68 | 9.85M |
| September 02, 2025 | 47.04 | 48.16 | 48.16 | 48.38 | 46.66 | 16.13M |
| September 01, 2025 | 47.72 | 47.04 | 47.04 | 47.84 | 46.28 | 21.85M |
| August 29, 2025 | 48.08 | 48 | 48 | 48.94 | 47.94 | 12.81M |
| August 28, 2025 | 47.62 | 47.96 | 47.96 | 48.3 | 47.44 | 12.28M |
| August 27, 2025 | 48.68 | 47.84 | 47.84 | 48.8 | 47.8 | 19.6M |
| August 26, 2025 | 49.68 | 48.38 | 48.38 | 49.86 | 48.36 | 13.59M |
| August 25, 2025 | 48.96 | 49.64 | 49.64 | 49.78 | 48.34 | 21.23M |
| August 22, 2025 | 48.74 | 48.34 | 48.34 | 49.22 | 48.08 | 13.24M |
| August 21, 2025 | 48.66 | 48.74 | 48.74 | 48.9 | 48.3 | 14.34M |
| August 20, 2025 | 48.4 | 48.68 | 48.68 | 49 | 48.22 | 11.66M |
| August 19, 2025 | 49 | 48.5 | 48.5 | 49.2 | 48.36 | 13.48M |
| August 18, 2025 | 48.66 | 48.56 | 48.56 | 49.06 | 48.32 | 14.49M |
| August 15, 2025 | 49.8 | 48.84 | 48.84 | 50 | 48.62 | 17.26M |
| August 14, 2025 | 50 | 50.1 | 50.1 | 50.5 | 49.9 | 14.47M |
| August 13, 2025 | 50.45 | 50.1 | 50.1 | 50.55 | 49.8 | 16.62M |
| August 12, 2025 | 49.7 | 49.98 | 49.98 | 50.25 | 49.58 | 10.48M |
| August 11, 2025 | 50.8 | 49.78 | 49.78 | 50.8 | 49.56 | 14.29M |
| August 08, 2025 | 50.65 | 50.3 | 50.3 | 50.85 | 50.2 | 12.91M |
| August 07, 2025 | 50.85 | 51.05 | 51.05 | 51.3 | 50.6 | 7.81M |
| August 06, 2025 | 51 | 50.7 | 50.7 | 51.95 | 50.55 | 8.41M |
| August 05, 2025 | 50.75 | 51.3 | 51.3 | 51.45 | 50.7 | 13.96M |
| August 04, 2025 | 50.15 | 51 | 51 | 51.5 | 50 | 10.14M |
| August 01, 2025 | 50.9 | 50.3 | 50.3 | 51.6 | 50.15 | 15M |
| July 31, 2025 | 51.4 | 51 | 51 | 51.75 | 50.85 | 14.82M |
| July 30, 2025 | 51.95 | 52.05 | 52.05 | 52.5 | 51.4 | 15.59M |
| July 29, 2025 | 53 | 52.55 | 52.55 | 53.05 | 52 | 17.66M |
| July 28, 2025 | 52.4 | 53 | 53 | 53.2 | 52.3 | 12.46M |
| July 25, 2025 | 53.1 | 52.65 | 52.65 | 53.1 | 52.4 | 13.18M |
| July 24, 2025 | 53 | 53.15 | 53.15 | 53.8 | 52.8 | 17.72M |
| July 23, 2025 | 51.95 | 52.95 | 52.95 | 53.15 | 51.75 | 18.55M |
| July 22, 2025 | 51.4 | 51.45 | 51.45 | 51.75 | 50.4 | 17.35M |
| July 21, 2025 | 52.1 | 51.4 | 51.4 | 52.15 | 51.25 | 16.03M |
| July 18, 2025 | 51.75 | 51.9 | 51.9 | 52 | 51.05 | 13.56M |
| July 17, 2025 | 51.1 | 51.1 | 51.1 | 52.1 | 50.85 | 13.87M |
| July 16, 2025 | 51.25 | 51.1 | 51.1 | 51.4 | 50.8 | 17.06M |
| July 15, 2025 | 52.15 | 50.85 | 50.85 | 52.75 | 50.25 | 20.51M |
| July 14, 2025 | 51.55 | 51.15 | 51.15 | 51.9 | 50.9 | 10.61M |
| July 11, 2025 | 52 | 51.25 | 51.25 | 53.05 | 51.25 | 14.62M |
| July 10, 2025 | 51 | 52.2 | 52.2 | 52.5 | 51 | 16.57M |
| July 09, 2025 | 51 | 51.25 | 51.25 | 51.45 | 50.75 | 17.27M |
| July 08, 2025 | 51.8 | 51.45 | 51.45 | 52 | 51.15 | 17.99M |
| July 07, 2025 | 51.95 | 51.35 | 51.35 | 52.1 | 50.9 | 18.39M |
| July 04, 2025 | 51.8 | 51.9 | 51.9 | 52.5 | 51.75 | 23.22M |
| July 03, 2025 | 54.05 | 52.5 | 52.5 | 54.45 | 51.8 | 21.16M |
| July 02, 2025 | 55.95 | 56 | 53.81 | 56.3 | 55.25 | 28.16M |
| June 30, 2025 | 55.05 | 54.85 | 52.71 | 55.15 | 53.8 | 23.16M |
| June 27, 2025 | 56.25 | 55.15 | 55.15 | 56.6 | 54.8 | 23.34M |
| June 26, 2025 | 56 | 56.5 | 56.5 | 56.75 | 55.55 | 19.74M |
| June 25, 2025 | 55.2 | 56.15 | 56.15 | 56.25 | 54.95 | 22.8M |
| June 24, 2025 | 54.25 | 54.95 | 54.95 | 55.35 | 54.15 | 28.65M |
| June 23, 2025 | 52.4 | 53.9 | 53.9 | 54 | 52.35 | 20.13M |
| June 20, 2025 | 51.95 | 53.1 | 53.1 | 53.7 | 51.95 | 29.01M |
| June 19, 2025 | 52.9 | 52.15 | 52.15 | 53.45 | 52 | 16.94M |
| June 18, 2025 | 53.7 | 53.15 | 53.15 | 54.15 | 52.8 | 19.27M |
| June 17, 2025 | 53.5 | 54.25 | 54.25 | 54.65 | 53.2 | 24.74M |
| June 16, 2025 | 51.85 | 53.65 | 53.65 | 53.85 | 51.5 | 24.62M |
| June 13, 2025 | 51.65 | 51.85 | 51.85 | 52.45 | 51.65 | 12.37M |