48.38
-1.97(-3.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 49.06 | 48.38 | 48.38 | 49.32 | 48.32 | 21.53M |
| January 13, 2026 | 50.7 | 50.35 | 49.23 | 50.95 | 49.82 | 11.31M |
| January 12, 2026 | 50.55 | 50.35 | 49.23 | 50.55 | 49.88 | 13.1M |
| January 09, 2026 | 50.4 | 50.15 | 49.04 | 50.7 | 49.76 | 16.24M |
| January 08, 2026 | 51.85 | 50.4 | 50.4 | 51.85 | 50.2 | 15.81M |
| January 07, 2026 | 52.25 | 51.4 | 51.4 | 52.25 | 51.35 | 8.84M |
| January 06, 2026 | 52.1 | 52 | 52 | 52.3 | 51.25 | 17.43M |
| January 05, 2026 | 53.5 | 52.05 | 52.05 | 53.5 | 51.95 | 18.02M |
| January 02, 2026 | 53.1 | 53.55 | 53.55 | 53.6 | 52.8 | 11.9M |
| December 31, 2025 | 52.6 | 52.8 | 52.8 | 52.95 | 51.85 | 26.05M |
| December 30, 2025 | 51.95 | 53 | 53 | 53.3 | 51.8 | 27.49M |
| December 29, 2025 | 51.75 | 52.15 | 52.15 | 52.2 | 51.25 | 31.41M |
| December 24, 2025 | 51.35 | 51.6 | 51.6 | 51.6 | 50.85 | 15.02M |
| December 23, 2025 | 51.35 | 51.45 | 51.45 | 51.5 | 50.7 | 19.06M |
| December 22, 2025 | 50.9 | 51 | 51 | 51.35 | 50.55 | 16.89M |
| December 19, 2025 | 51.05 | 51.05 | 51.05 | 51.3 | 50.5 | 14.64M |
| December 18, 2025 | 49.1 | 50.6 | 50.6 | 50.85 | 49.1 | 20.63M |
| December 17, 2025 | 50.1 | 49.4 | 49.4 | 50.1 | 49.2 | 20.39M |
| December 16, 2025 | 50.65 | 49.8 | 49.8 | 51.05 | 49.4 | 15.53M |
| December 15, 2025 | 50.65 | 50.65 | 50.65 | 51.45 | 50.5 | 11.6M |
| December 12, 2025 | 51.4 | 51.25 | 51.25 | 51.4 | 50.75 | 11.04M |
| December 11, 2025 | 50.8 | 51.45 | 51.45 | 51.65 | 50.55 | 21.59M |
| December 10, 2025 | 51.95 | 50.4 | 50.4 | 52 | 49.9 | 39.2M |
| December 09, 2025 | 51.6 | 52 | 52 | 52.25 | 51.2 | 25.61M |
| December 08, 2025 | 53.3 | 51.8 | 51.8 | 53.5 | 51.7 | 21.53M |
| December 05, 2025 | 52 | 53.7 | 53.7 | 53.7 | 52 | 23.07M |
| 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 |