43.36
+0.6(+1.40%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 41.8 | 42.76 | 42.76 | 43.8 | 41.22 | 6.43M |
September 04, 2025 | 42.56 | 40.56 | 40.56 | 42.8 | 40.1 | 3.75M |
September 03, 2025 | 39.8 | 42.46 | 42.46 | 42.78 | 39.64 | 5.56M |
September 02, 2025 | 40.52 | 39.5 | 39.5 | 41.46 | 39.22 | 2.9M |
September 01, 2025 | 41.52 | 40.52 | 40.52 | 41.52 | 39.02 | 3.89M |
August 29, 2025 | 40.26 | 40.96 | 40.96 | 41.22 | 39.7 | 2.91M |
August 28, 2025 | 39.8 | 39.98 | 39.98 | 41.1 | 39.5 | 3.95M |
August 27, 2025 | 39.64 | 39.8 | 39.8 | 41.16 | 39.18 | 4M |
August 26, 2025 | 37.18 | 39.88 | 39.88 | 40.8 | 37 | 8.85M |
August 25, 2025 | 36.98 | 37.26 | 37.26 | 37.8 | 34.56 | 9.94M |
August 22, 2025 | 37.64 | 37.94 | 37.94 | 38.3 | 37 | 1.92M |
August 21, 2025 | 36.8 | 37.54 | 37.54 | 38.8 | 36.8 | 2.79M |
August 20, 2025 | 38.02 | 37.24 | 37.24 | 38.02 | 36 | 2.94M |
August 19, 2025 | 36.76 | 37.46 | 37.46 | 37.5 | 36.12 | 2.8M |
August 18, 2025 | 38.5 | 36.76 | 36.76 | 38.5 | 35.74 | 5.03M |
August 15, 2025 | 37.6 | 37.8 | 37.8 | 38.08 | 37.06 | 3.3M |
August 14, 2025 | 36 | 37.8 | 37.8 | 38.48 | 36 | 8.4M |
August 13, 2025 | 33.48 | 35.78 | 35.78 | 36.48 | 33.48 | 8.95M |
August 12, 2025 | 33.76 | 33.38 | 33.38 | 34.18 | 32.9 | 1.89M |
August 11, 2025 | 32.82 | 33.76 | 33.76 | 33.98 | 32.82 | 2.56M |
August 08, 2025 | 32.32 | 33.4 | 33.4 | 33.74 | 32.32 | 3.62M |
August 07, 2025 | 32 | 32.8 | 32.8 | 32.82 | 31.78 | 5M |
August 06, 2025 | 31.88 | 31.6 | 31.6 | 31.88 | 30.62 | 5.39M |
August 05, 2025 | 32.3 | 31.58 | 31.58 | 32.3 | 31.12 | 2.78M |
August 04, 2025 | 31.4 | 31.68 | 31.68 | 32.1 | 31.4 | 4.55M |
August 01, 2025 | 33 | 31.65 | 31.65 | 33.2 | 31.55 | 4.82M |
July 31, 2025 | 34.6 | 32.95 | 32.95 | 34.65 | 32.8 | 5.45M |
July 30, 2025 | 34.25 | 34.55 | 34.55 | 35.55 | 33.9 | 7.17M |
July 29, 2025 | 37.1 | 34.4 | 34.4 | 37.1 | 34.3 | 7.77M |
July 28, 2025 | 33.7 | 37 | 37 | 38.05 | 33.3 | 18.67M |
July 25, 2025 | 32.7 | 32.65 | 32.65 | 33.3 | 32.4 | 2.41M |
July 24, 2025 | 32.3 | 32.65 | 32.65 | 33.55 | 32 | 3.44M |
July 23, 2025 | 32.25 | 32 | 32 | 32.45 | 31.8 | 2.71M |
July 22, 2025 | 31.9 | 32.2 | 32.2 | 32.85 | 31.8 | 1.92M |
July 21, 2025 | 32.6 | 31.95 | 31.95 | 32.65 | 31.8 | 3.03M |
July 18, 2025 | 32.9 | 32.75 | 32.75 | 33.35 | 32.6 | 1.7M |
July 17, 2025 | 33.6 | 32.9 | 32.9 | 33.85 | 32.65 | 2.26M |
July 16, 2025 | 33.95 | 33.6 | 33.6 | 33.95 | 33.15 | 2.03M |
July 15, 2025 | 33.45 | 33.65 | 33.65 | 33.95 | 32.75 | 2.43M |
July 14, 2025 | 31.8 | 33.3 | 33.3 | 33.7 | 31.8 | 4.4M |
July 11, 2025 | 32.4 | 31.95 | 31.95 | 32.8 | 31.75 | 2.7M |
July 10, 2025 | 30.95 | 32.3 | 32.3 | 32.9 | 30.55 | 6.38M |
July 09, 2025 | 30.75 | 30.65 | 30.65 | 31.05 | 30.5 | 2.15M |
July 08, 2025 | 31.45 | 30.65 | 30.65 | 31.8 | 30.5 | 3.52M |
July 07, 2025 | 32.5 | 31.45 | 31.45 | 32.55 | 31.25 | 3.06M |
July 04, 2025 | 30.95 | 31.8 | 31.8 | 32.9 | 30.8 | 7.32M |
July 03, 2025 | 30.3 | 30.95 | 30.95 | 31.3 | 29.65 | 3.7M |
July 02, 2025 | 30.75 | 30.15 | 30.15 | 30.9 | 30 | 2.37M |
June 30, 2025 | 30.85 | 30.75 | 30.75 | 31.35 | 30.35 | 2.71M |
June 27, 2025 | 31 | 30.8 | 30.8 | 31.15 | 30.5 | 1.52M |
June 26, 2025 | 31.65 | 31 | 31 | 31.65 | 30.7 | 2.17M |
June 25, 2025 | 32.25 | 31.5 | 31.5 | 32.25 | 31.15 | 2.57M |
June 24, 2025 | 30.5 | 31.8 | 31.8 | 31.95 | 30.5 | 3.18M |
June 23, 2025 | 30.95 | 31.05 | 31.05 | 31.25 | 30.3 | 1.93M |
June 20, 2025 | 31.1 | 31 | 31 | 31.35 | 30.35 | 2.56M |
June 19, 2025 | 32.1 | 30.9 | 30.9 | 32.1 | 30.6 | 3.29M |
June 18, 2025 | 32.3 | 32 | 32 | 32.85 | 31.7 | 3.21M |
June 17, 2025 | 33.55 | 32.35 | 32.35 | 33.95 | 32.1 | 4.23M |
June 16, 2025 | 33.7 | 33.3 | 33.3 | 34.25 | 33.1 | 2.5M |
June 13, 2025 | 33.5 | 33.7 | 33.7 | 34.3 | 33 | 3.71M |