46.96
-1.94(-3.97%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 48.8 | 46.96 | 46.96 | 48.8 | 46.8 | 962,000 |
| September 25, 2025 | 49 | 48.9 | 48.9 | 49.92 | 48.64 | 804,700 |
| September 24, 2025 | 49.44 | 49 | 49 | 49.5 | 48.8 | 783,600 |
| September 23, 2025 | 50.6 | 49.32 | 49.32 | 51.1 | 48.52 | 1.22M |
| September 22, 2025 | 51.6 | 50.8 | 50.8 | 52.75 | 50.4 | 998,200 |
| September 19, 2025 | 52.6 | 51.6 | 51.6 | 53.8 | 50.7 | 1.44M |
| September 18, 2025 | 52.8 | 52.6 | 52.6 | 54.65 | 51.3 | 1.44M |
| September 17, 2025 | 53.6 | 53.2 | 53.2 | 54.35 | 51.85 | 1.34M |
| September 16, 2025 | 55.4 | 53.55 | 53.55 | 55.4 | 52.25 | 1.27M |
| September 15, 2025 | 54.05 | 54.8 | 54.8 | 55.85 | 53.05 | 1.31M |
| September 12, 2025 | 53.8 | 54.35 | 54.35 | 55.4 | 53.45 | 1.38M |
| September 11, 2025 | 51 | 53.8 | 53.8 | 54.95 | 48.9 | 3.24M |
| September 10, 2025 | 54.5 | 53.4 | 53.4 | 55.6 | 53.2 | 1.24M |
| September 09, 2025 | 55.95 | 54.75 | 54.75 | 56.55 | 54.2 | 1.39M |
| September 08, 2025 | 51.55 | 55.5 | 55.5 | 55.5 | 51.55 | 3.4M |
| September 05, 2025 | 49.36 | 51.9 | 51.9 | 52.4 | 48.5 | 2.15M |
| September 04, 2025 | 52.6 | 48.36 | 48.36 | 52.6 | 48.1 | 1.85M |
| September 03, 2025 | 49.94 | 52 | 52 | 53.2 | 49.82 | 2.82M |
| September 02, 2025 | 51.05 | 49.92 | 49.92 | 51.35 | 49.3 | 972,800 |
| September 01, 2025 | 48.92 | 50.9 | 50.9 | 51 | 48.88 | 1.54M |
| August 29, 2025 | 47 | 48.86 | 48.86 | 49.6 | 47 | 2.16M |
| August 28, 2025 | 48.14 | 47.06 | 47.06 | 48.14 | 45.8 | 2.43M |
| August 27, 2025 | 50.6 | 47.86 | 47.86 | 50.85 | 47.46 | 2.89M |
| August 26, 2025 | 51.75 | 50 | 50 | 52.45 | 49.78 | 2.23M |
| August 25, 2025 | 52.35 | 51.7 | 51.7 | 52.95 | 50.75 | 2.07M |
| August 22, 2025 | 49.84 | 51.8 | 51.8 | 53 | 49.14 | 3.52M |
| August 21, 2025 | 48.46 | 48.82 | 48.82 | 51.9 | 47.96 | 3.81M |
| August 20, 2025 | 49.5 | 47.42 | 47.42 | 49.5 | 46.78 | 2.12M |
| August 19, 2025 | 49.9 | 48.8 | 48.8 | 50.75 | 48.16 | 2.23M |
| 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 |