55.15
-2.55(-4.42%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 56.8 | 55.15 | 55.15 | 57.25 | 53.1 | 150,300 |
October 16, 2025 | 59.5 | 57.7 | 57.7 | 60.5 | 56.55 | 117,300 |
October 15, 2025 | 61.95 | 59.2 | 59.2 | 63.3 | 58.05 | 60,100 |
October 14, 2025 | 61.95 | 60.4 | 60.4 | 62 | 58.95 | 122,850 |
October 13, 2025 | 62 | 61.95 | 61.95 | 63.05 | 60.05 | 131,000 |
October 10, 2025 | 64.45 | 63.9 | 63.9 | 64.95 | 62.1 | 91,050 |
October 09, 2025 | 67.5 | 65 | 65 | 68.25 | 64.35 | 176,150 |
October 08, 2025 | 70.5 | 67.5 | 67.5 | 71 | 65.7 | 259,750 |
October 06, 2025 | 70 | 70.5 | 70.5 | 71.25 | 69.6 | 92,550 |
October 03, 2025 | 69 | 69.4 | 69.4 | 69.8 | 67.9 | 69,800 |
October 02, 2025 | 67 | 67.6 | 67.6 | 68.5 | 66.7 | 64,200 |
September 30, 2025 | 66.1 | 66.65 | 66.65 | 67 | 65.4 | 82,350 |
September 29, 2025 | 63.55 | 66.1 | 66.1 | 66.25 | 63.15 | 125,650 |
September 26, 2025 | 63.05 | 63.6 | 63.65 | 64 | 62.4 | 177,300 |
September 25, 2025 | 62 | 63.15 | 63.15 | 63.5 | 60.9 | 103,850 |
September 24, 2025 | 59.05 | 61.2 | 61.2 | 62.45 | 57 | 127,600 |
September 23, 2025 | 59.05 | 58.35 | 58.35 | 59.05 | 56.05 | 109,500 |
September 22, 2025 | 60.25 | 59.05 | 59.05 | 61.35 | 59.05 | 47,400 |
September 19, 2025 | 61.85 | 60.25 | 60.25 | 62.8 | 59.5 | 113,700 |
September 18, 2025 | 63.8 | 62.2 | 62.2 | 65.6 | 60.55 | 120,100 |
September 17, 2025 | 66 | 63.95 | 63.95 | 66 | 62.5 | 52,000 |
September 16, 2025 | 64.8 | 64.2 | 64.2 | 67.9 | 61.6 | 59,650 |
September 15, 2025 | 66.6 | 64.8 | 64.8 | 66.6 | 63 | 75,100 |
September 12, 2025 | 65.8 | 66.6 | 66.6 | 67.65 | 64.2 | 244,950 |
September 11, 2025 | 58.95 | 65.8 | 65.8 | 65.8 | 56.5 | 568,550 |
September 10, 2025 | 63 | 60.3 | 60.3 | 63.1 | 59.2 | 141,500 |
September 09, 2025 | 62.6 | 63 | 63 | 63.85 | 59 | 126,250 |
September 08, 2025 | 61.95 | 62.6 | 62.6 | 63.15 | 59.95 | 209,750 |
September 05, 2025 | 60 | 61.5 | 61.5 | 62 | 59.7 | 346,800 |
September 04, 2025 | 58 | 60 | 60 | 60.9 | 55 | 180,650 |
September 03, 2025 | 58.8 | 60.05 | 60.05 | 61.75 | 58.3 | 200,850 |
September 02, 2025 | 59.95 | 58.6 | 58.6 | 60.9 | 57.45 | 47,000 |
September 01, 2025 | 56.4 | 58.55 | 58.55 | 61.35 | 56.4 | 388,300 |
August 29, 2025 | 51.45 | 56.4 | 56.4 | 57.25 | 51.25 | 249,150 |
August 28, 2025 | 49.5 | 51.45 | 51.45 | 51.7 | 49.5 | 95,450 |
August 27, 2025 | 52.7 | 49.6 | 49.6 | 52.75 | 49.48 | 137,000 |
August 26, 2025 | 51.55 | 52.75 | 52.75 | 53.4 | 51.5 | 40,700 |
August 25, 2025 | 55.55 | 52.9 | 52.95 | 55.55 | 51.75 | 149,000 |
August 22, 2025 | 56.7 | 55.55 | 55.55 | 56.7 | 55.1 | 50,150 |
August 21, 2025 | 58.95 | 56.75 | 56.75 | 58.95 | 55.45 | 137,800 |
August 20, 2025 | 58.05 | 56.3 | 56.3 | 58.35 | 54.55 | 145,050 |
August 19, 2025 | 61 | 59 | 59 | 61.4 | 58 | 154,100 |
August 18, 2025 | 59.5 | 60.95 | 60.95 | 65.55 | 59.5 | 502,182 |
August 15, 2025 | 56.85 | 58.1 | 58.1 | 58.5 | 55.75 | 195,150 |
August 14, 2025 | 56.95 | 56.3 | 56.3 | 58.6 | 55.45 | 160,862 |
August 13, 2025 | 55.2 | 55.95 | 55.95 | 56.7 | 54.05 | 241,800 |
August 12, 2025 | 56.8 | 55.2 | 55.2 | 58.8 | 54.5 | 98,350 |
August 11, 2025 | 53 | 56.8 | 56.8 | 56.8 | 52 | 114,600 |
August 08, 2025 | 59.85 | 53.95 | 53.95 | 60.5 | 53.6 | 177,150 |
August 07, 2025 | 55.5 | 57.2 | 57.2 | 58.15 | 52.6 | 172,300 |
August 06, 2025 | 55.7 | 54.8 | 54.8 | 57 | 53.65 | 56,450 |
August 05, 2025 | 51.2 | 55.75 | 55.75 | 55.95 | 51.15 | 90,300 |
August 04, 2025 | 50 | 51.2 | 51.2 | 54 | 48.9 | 72,750 |
August 01, 2025 | 53.6 | 50 | 50 | 54.35 | 49 | 113,650 |
July 31, 2025 | 56.55 | 53.6 | 53.6 | 56.6 | 53.1 | 181,950 |
July 30, 2025 | 56 | 56.55 | 56.55 | 61.85 | 53.6 | 700,700 |
July 29, 2025 | 51.25 | 55.3 | 55.3 | 55.4 | 51.25 | 90,600 |
July 28, 2025 | 50.05 | 52.8 | 52.8 | 53 | 50.05 | 270,350 |
July 25, 2025 | 50.4 | 50.05 | 50.05 | 50.9 | 49.2 | 131,600 |
July 24, 2025 | 51.5 | 50.4 | 50.4 | 51.5 | 47 | 90,950 |