49.90
-0.4(-0.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.9 | 49.9 | 49.9 | 51.1 | 49.04 | 2.13M |
| August 15, 2025 | 49.22 | 50.3 | 50.3 | 50.95 | 48.6 | 2.09M |
| August 14, 2025 | 49.48 | 48.76 | 48.76 | 50.1 | 48.58 | 1.92M |
| August 13, 2025 | 48 | 49.14 | 49.14 | 49.26 | 47 | 2.1M |
| August 12, 2025 | 50.6 | 47.08 | 47.08 | 51.5 | 47.08 | 3.49M |
| August 11, 2025 | 49.78 | 50.6 | 50.6 | 50.8 | 48.6 | 2.35M |
| August 08, 2025 | 50.9 | 49.46 | 49.46 | 50.9 | 47.98 | 2.71M |
| August 07, 2025 | 52.2 | 49.86 | 49.86 | 52.45 | 49.3 | 4.06M |
| August 06, 2025 | 47.98 | 52.05 | 52.05 | 55.7 | 47.52 | 10.82M |
| August 05, 2025 | 44.7 | 47.66 | 47.66 | 47.96 | 44.7 | 3.71M |
| August 04, 2025 | 43.5 | 44.34 | 44.34 | 44.74 | 42.3 | 1.54M |
| August 01, 2025 | 44.6 | 43.75 | 43.75 | 45.8 | 43.15 | 2.05M |
| July 31, 2025 | 45.8 | 44.8 | 44.8 | 47.35 | 44.6 | 3.7M |
| July 30, 2025 | 47.1 | 45.8 | 45.8 | 49.15 | 44.65 | 4.9M |
| July 29, 2025 | 47.15 | 47.45 | 47.45 | 47.75 | 45.6 | 3.98M |
| July 28, 2025 | 43.3 | 47.15 | 47.15 | 48.55 | 42.55 | 8.72M |
| July 25, 2025 | 42.95 | 42.6 | 42.6 | 44.45 | 42.25 | 2.44M |
| July 24, 2025 | 39.5 | 42.85 | 42.85 | 44.8 | 39.5 | 7.54M |
| July 23, 2025 | 38.85 | 39.3 | 39.3 | 39.9 | 38.15 | 1.22M |
| July 22, 2025 | 39.8 | 38.45 | 38.45 | 40.25 | 38.25 | 1.66M |
| July 21, 2025 | 40.25 | 39.45 | 39.45 | 40.25 | 38.45 | 1.4M |
| July 18, 2025 | 39.4 | 40.2 | 40.2 | 40.4 | 38.45 | 2.25M |
| July 17, 2025 | 38.95 | 39.15 | 39.15 | 40.5 | 38.75 | 2.72M |
| July 16, 2025 | 38.7 | 38 | 38 | 38.9 | 37.95 | 1.1M |
| July 15, 2025 | 37.15 | 38.2 | 38.2 | 38.2 | 37 | 1.55M |
| July 14, 2025 | 37.35 | 37.3 | 37.3 | 37.6 | 36.4 | 1.17M |
| July 11, 2025 | 35.8 | 37.2 | 37.2 | 37.5 | 35.75 | 2.31M |
| July 10, 2025 | 34.8 | 35.75 | 35.75 | 36.4 | 34.8 | 1.16M |
| July 09, 2025 | 34.85 | 34.95 | 34.95 | 35.95 | 34.3 | 1.29M |
| July 08, 2025 | 34.35 | 34.75 | 34.75 | 35.3 | 34.3 | 808,657 |
| July 07, 2025 | 35.35 | 34.3 | 34.3 | 35.35 | 33.8 | 797,802 |
| July 04, 2025 | 34.75 | 35.2 | 35.2 | 35.5 | 33.8 | 1.11M |
| July 03, 2025 | 34.65 | 34.75 | 34.75 | 35.4 | 34.5 | 864,600 |
| July 02, 2025 | 34.9 | 34.8 | 34.8 | 35.85 | 34.3 | 977,196 |
| June 30, 2025 | 34.55 | 34.45 | 34.45 | 34.95 | 34 | 718,800 |
| June 27, 2025 | 34.9 | 34.45 | 34.45 | 34.9 | 33.9 | 1.06M |
| June 26, 2025 | 35.4 | 34.5 | 34.5 | 35.6 | 34 | 1.21M |
| June 25, 2025 | 35.9 | 35.65 | 35.65 | 36.4 | 35.25 | 1.06M |
| June 24, 2025 | 35 | 35.8 | 35.8 | 36.05 | 34.6 | 1.36M |
| June 23, 2025 | 34.95 | 34.75 | 34.75 | 35.2 | 33.65 | 1.23M |
| June 20, 2025 | 33.5 | 35 | 35 | 36.95 | 33.2 | 3.09M |
| June 19, 2025 | 34.5 | 33.5 | 33.5 | 35.05 | 33.25 | 1.03M |
| June 18, 2025 | 34.9 | 34.8 | 34.8 | 35.5 | 34.45 | 502,200 |
| June 17, 2025 | 36.05 | 35.1 | 35.1 | 37.3 | 34.9 | 1.32M |
| June 16, 2025 | 35 | 36.05 | 36.05 | 36.3 | 34.7 | 1.23M |
| June 13, 2025 | 37 | 35.2 | 35.2 | 37.5 | 34.9 | 2.16M |
| June 12, 2025 | 35.95 | 36.55 | 36.55 | 37.2 | 35.65 | 1.92M |
| June 11, 2025 | 35.95 | 35.9 | 35.9 | 36.3 | 35 | 1.3M |
| June 10, 2025 | 35.55 | 35.35 | 35.35 | 36.1 | 34.6 | 1.52M |
| June 09, 2025 | 34.65 | 35.5 | 35.5 | 36.15 | 34.5 | 1.97M |
| June 06, 2025 | 34.3 | 34.6 | 34.6 | 35.1 | 33.5 | 1.2M |
| June 05, 2025 | 34.35 | 34.3 | 34.3 | 35 | 33.8 | 1.32M |
| June 04, 2025 | 33.5 | 34.1 | 34.1 | 34.85 | 33.5 | 1.06M |
| June 03, 2025 | 32.8 | 33.9 | 33.9 | 34 | 32.55 | 1.45M |
| June 02, 2025 | 33.25 | 32.2 | 32.2 | 33.25 | 31.4 | 567,564 |
| May 30, 2025 | 34.25 | 33.8 | 33.8 | 34.4 | 33.3 | 1.01M |
| May 29, 2025 | 32.8 | 34.25 | 34.25 | 34.45 | 32.25 | 1.18M |
| May 28, 2025 | 33.35 | 32.35 | 32.35 | 33.4 | 32.25 | 524,000 |
| May 27, 2025 | 33.05 | 33.2 | 33.2 | 33.7 | 32.6 | 873,100 |
| May 26, 2025 | 33.25 | 32.6 | 32.6 | 33.25 | 32.25 | 887,200 |