66.40
+5.15(+8.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 61.85 | 66.4 | 66.4 | 68.1 | 61.85 | 23.48M |
| August 15, 2025 | 56.5 | 61.25 | 61.25 | 64 | 56.4 | 29.98M |
| August 14, 2025 | 56.6 | 54.85 | 54.85 | 57.1 | 54.4 | 11.61M |
| August 13, 2025 | 54.4 | 55.95 | 55.95 | 56.2 | 54.4 | 8.14M |
| August 12, 2025 | 52.5 | 53.9 | 53.9 | 54.35 | 52.3 | 7.92M |
| August 11, 2025 | 53 | 52.5 | 52.5 | 53.35 | 51.85 | 5.99M |
| August 08, 2025 | 51.05 | 52.8 | 52.8 | 52.9 | 51.05 | 5.02M |
| August 07, 2025 | 53.85 | 51.8 | 51.8 | 53.85 | 51.55 | 5.94M |
| August 06, 2025 | 50.8 | 52.3 | 52.3 | 52.6 | 50.8 | 7.33M |
| August 05, 2025 | 49.92 | 50.95 | 50.95 | 51.05 | 49.6 | 5.56M |
| August 04, 2025 | 48.14 | 49.92 | 49.92 | 49.94 | 48.04 | 7.57M |
| August 01, 2025 | 49.6 | 48.75 | 48.75 | 50.3 | 48.65 | 8.87M |
| July 31, 2025 | 50.25 | 50.3 | 50.3 | 50.7 | 49.4 | 7.18M |
| July 30, 2025 | 49.6 | 50.25 | 50.25 | 51.8 | 49.1 | 13.91M |
| July 29, 2025 | 48 | 49.95 | 49.95 | 50 | 47.8 | 8.61M |
| July 28, 2025 | 48 | 48.7 | 48.7 | 48.8 | 47.5 | 7.23M |
| July 25, 2025 | 48.4 | 48.15 | 48.15 | 49.35 | 47.65 | 10.05M |
| July 24, 2025 | 47.75 | 48.4 | 48.4 | 49.4 | 47.75 | 9.32M |
| July 23, 2025 | 48 | 48.75 | 48.75 | 49.05 | 47.3 | 11.13M |
| July 22, 2025 | 47.8 | 47.85 | 47.85 | 48.95 | 47.1 | 7.94M |
| July 21, 2025 | 48.2 | 48.3 | 48.3 | 48.45 | 46.85 | 9.46M |
| July 18, 2025 | 47.4 | 47.7 | 47.7 | 48.1 | 46.85 | 7.15M |
| July 17, 2025 | 45.5 | 46.85 | 46.85 | 47.5 | 44.95 | 10.28M |
| July 16, 2025 | 45.85 | 45.65 | 45.65 | 47.3 | 45.5 | 14.93M |
| July 15, 2025 | 44 | 45.35 | 45.35 | 45.55 | 43.8 | 10.93M |
| July 14, 2025 | 42 | 43.75 | 43.75 | 44.35 | 41.9 | 6.46M |
| July 11, 2025 | 42.5 | 42.6 | 42.6 | 43.6 | 42.5 | 7.55M |
| July 10, 2025 | 43.9 | 42.7 | 42.7 | 44.6 | 42.6 | 6.56M |
| July 09, 2025 | 43.15 | 43.65 | 43.65 | 43.95 | 42.75 | 4.86M |
| July 08, 2025 | 42.2 | 43.5 | 43.5 | 43.65 | 41.9 | 7.73M |
| July 07, 2025 | 40.95 | 41.85 | 41.85 | 42.35 | 40.95 | 6.14M |
| July 04, 2025 | 41.9 | 41.5 | 41.5 | 41.9 | 40.7 | 7.54M |
| July 03, 2025 | 42.5 | 41.95 | 41.95 | 42.7 | 41.05 | 7.67M |
| July 02, 2025 | 42.95 | 42.25 | 42.25 | 43.45 | 41.7 | 7.97M |
| June 30, 2025 | 43.3 | 43 | 43 | 43.75 | 42.65 | 4.77M |
| June 27, 2025 | 42.4 | 43.3 | 43.3 | 44.6 | 42 | 9.96M |
| June 26, 2025 | 42 | 42.4 | 42.4 | 42.9 | 41.65 | 6.11M |
| June 25, 2025 | 41.65 | 42 | 42 | 42.6 | 41.45 | 8.09M |
| June 24, 2025 | 39.7 | 41.2 | 41.2 | 41.8 | 39.55 | 5.96M |
| June 23, 2025 | 39.55 | 39.7 | 39.7 | 39.75 | 38.8 | 4.12M |
| June 20, 2025 | 39.55 | 39.6 | 39.6 | 39.9 | 39.15 | 3.95M |
| June 19, 2025 | 41.6 | 39.55 | 39.55 | 42.1 | 39.4 | 7.27M |
| June 18, 2025 | 41.5 | 41.6 | 41.6 | 42.15 | 40.55 | 5.8M |
| June 17, 2025 | 42.65 | 42.1 | 42.1 | 43.45 | 41.8 | 7.77M |
| June 16, 2025 | 40.2 | 42.35 | 42.35 | 42.7 | 39.9 | 10.82M |
| June 13, 2025 | 41.25 | 40.7 | 40.7 | 42.2 | 39.7 | 16.77M |
| June 12, 2025 | 40.05 | 41.55 | 41.55 | 41.95 | 39.65 | 9.91M |
| June 11, 2025 | 41.3 | 40.65 | 40.65 | 41.35 | 40.55 | 7.63M |
| June 10, 2025 | 41.45 | 41.2 | 41.2 | 42.4 | 40.85 | 9.55M |
| June 09, 2025 | 39.65 | 41.2 | 41.2 | 41.65 | 39.4 | 15.98M |
| June 06, 2025 | 39.4 | 39.6 | 39.6 | 39.65 | 38.5 | 25.4M |
| June 05, 2025 | 40.2 | 39.4 | 39.4 | 40.5 | 38.85 | 13.85M |
| June 04, 2025 | 38.9 | 39.9 | 39.9 | 40.35 | 38.9 | 10.74M |
| June 03, 2025 | 39.8 | 39.3 | 39.3 | 39.95 | 38.55 | 13.39M |
| June 02, 2025 | 40.05 | 39.8 | 39.8 | 40.05 | 38.3 | 7.57M |
| May 30, 2025 | 41 | 40.15 | 40.15 | 41 | 39.8 | 13.42M |
| May 29, 2025 | 41.5 | 41.4 | 41.4 | 41.65 | 40.55 | 9.79M |
| May 28, 2025 | 41.5 | 41.5 | 41.5 | 41.65 | 40.55 | 7.32M |
| May 27, 2025 | 40.9 | 41.5 | 41.5 | 41.8 | 40.85 | 4.99M |
| May 26, 2025 | 41.1 | 40.9 | 40.9 | 41.3 | 40.15 | 7.74M |