71.80
-0.25(-0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 72 | 71.8 | 71.8 | 74.2 | 70.7 | 1.38M |
| September 05, 2025 | 72.5 | 72.05 | 72.05 | 72.85 | 69.6 | 1.4M |
| September 04, 2025 | 71.5 | 72.05 | 72.05 | 73.4 | 69.6 | 1.46M |
| September 03, 2025 | 68.85 | 71.5 | 71.04 | 72.5 | 68.85 | 842,049 |
| September 02, 2025 | 72.6 | 70.45 | 70 | 72.6 | 69.35 | 946,710 |
| September 01, 2025 | 72.85 | 72.85 | 72.38 | 75.75 | 71.75 | 1.53M |
| August 29, 2025 | 69.5 | 72.45 | 71.98 | 75 | 68.15 | 2.61M |
| August 28, 2025 | 72 | 69.1 | 69.1 | 72.8 | 67.2 | 2.16M |
| August 27, 2025 | 75.8 | 71.8 | 71.8 | 77 | 71.05 | 2M |
| August 26, 2025 | 69.5 | 75.1 | 75.1 | 76.25 | 66.65 | 9.04M |
| August 25, 2025 | 66.05 | 68.1 | 68.1 | 68.8 | 66.05 | 1.7M |
| August 22, 2025 | 65.8 | 66.25 | 66.25 | 67.2 | 64.45 | 1.35M |
| August 21, 2025 | 65.7 | 65.85 | 65.85 | 66.7 | 63.4 | 1.87M |
| August 20, 2025 | 67.5 | 65.75 | 65.75 | 68 | 65.2 | 1.07M |
| August 19, 2025 | 69.85 | 67.45 | 67.45 | 70.2 | 67.05 | 1.74M |
| August 18, 2025 | 67.5 | 69.85 | 69.85 | 72.8 | 67.5 | 2.74M |
| August 15, 2025 | 66.1 | 67.5 | 67.5 | 68 | 65.1 | 1.18M |
| August 14, 2025 | 67.05 | 66.05 | 66.05 | 68.3 | 65.9 | 1.55M |
| August 13, 2025 | 66 | 67.3 | 67.3 | 67.6 | 65.75 | 1.81M |
| August 12, 2025 | 66 | 65.65 | 65.65 | 69.75 | 65.2 | 2.17M |
| August 11, 2025 | 65.6 | 65.65 | 65.65 | 66.25 | 62.85 | 1.67M |
| August 08, 2025 | 67.05 | 64.8 | 64.8 | 67.05 | 63.2 | 1.93M |
| August 07, 2025 | 67.5 | 67.05 | 67.05 | 68.35 | 65.4 | 3.82M |
| August 06, 2025 | 62.8 | 67.6 | 67.6 | 71.4 | 62.8 | 13.45M |
| August 05, 2025 | 56.95 | 57.15 | 57.15 | 57.35 | 55.85 | 374,070 |
| August 04, 2025 | 55.6 | 56.95 | 56.95 | 57 | 54.6 | 730,280 |
| August 01, 2025 | 59.85 | 56.15 | 56.15 | 59.85 | 55.8 | 1.55M |
| July 31, 2025 | 58.1 | 59 | 59 | 60.7 | 57.4 | 1.8M |
| July 30, 2025 | 58.5 | 58.1 | 58.1 | 60.85 | 57.05 | 2.32M |
| July 29, 2025 | 57.65 | 58.05 | 58.05 | 58.05 | 56 | 810,650 |
| July 28, 2025 | 59.35 | 58 | 58 | 59.4 | 57.3 | 788,658 |
| July 25, 2025 | 57.75 | 58.35 | 58.35 | 61.8 | 57.75 | 3.39M |
| July 24, 2025 | 56.9 | 57.6 | 57.6 | 58 | 55.9 | 1.32M |
| July 23, 2025 | 52.8 | 55.9 | 55.9 | 56.7 | 52.8 | 1.73M |
| July 22, 2025 | 53 | 52.75 | 52.75 | 53.5 | 52.45 | 455,530 |
| July 21, 2025 | 53.7 | 53.35 | 53.35 | 54.1 | 52.35 | 378,670 |
| July 18, 2025 | 53.3 | 52.95 | 52.95 | 54.35 | 52.4 | 654,815 |
| July 17, 2025 | 52.8 | 53.65 | 53.65 | 53.65 | 52 | 834,152 |
| July 16, 2025 | 55.5 | 52.1 | 52.1 | 55.6 | 51.6 | 1.56M |
| July 15, 2025 | 55.6 | 55.05 | 55.05 | 55.65 | 54.5 | 651,420 |
| July 14, 2025 | 54.75 | 54.9 | 54.9 | 55.15 | 54.4 | 443,160 |
| July 11, 2025 | 54.8 | 54.75 | 54.75 | 55.85 | 54.55 | 517,748 |
| July 10, 2025 | 55.5 | 54.8 | 54.8 | 55.9 | 54.75 | 246,354 |
| July 09, 2025 | 55.3 | 55 | 55 | 56.6 | 54.3 | 737,800 |
| July 08, 2025 | 54.75 | 54.9 | 54.9 | 55.1 | 54.1 | 563,600 |
| July 07, 2025 | 57.2 | 55.6 | 55.6 | 57.2 | 54.5 | 621,000 |
| July 04, 2025 | 57.95 | 57.05 | 57.05 | 57.95 | 55.7 | 384,800 |
| July 03, 2025 | 59 | 57.65 | 57.65 | 59 | 57.1 | 208,311 |
| July 02, 2025 | 56.9 | 57.8 | 57.8 | 58.9 | 56.65 | 545,020 |
| June 30, 2025 | 57.25 | 56.55 | 56.55 | 57.8 | 56.15 | 447,000 |
| June 27, 2025 | 57 | 57.35 | 57.35 | 57.65 | 56.1 | 307,792 |
| June 26, 2025 | 58.05 | 57 | 57 | 58.05 | 56.4 | 309,010 |
| June 25, 2025 | 57.8 | 57.45 | 57.45 | 58.45 | 57.15 | 508,000 |
| June 24, 2025 | 56 | 57.65 | 57.65 | 58 | 55.65 | 444,848 |
| June 23, 2025 | 53.95 | 56.05 | 56.05 | 56.1 | 53.95 | 239,759 |
| June 20, 2025 | 54.45 | 55.35 | 55.35 | 55.6 | 53.75 | 533,440 |
| June 19, 2025 | 56.5 | 54.45 | 54.45 | 56.8 | 53.9 | 616,200 |
| June 18, 2025 | 57 | 56.8 | 56.8 | 57.15 | 55.85 | 262,400 |
| June 17, 2025 | 56.9 | 57.55 | 57.55 | 58.55 | 56.75 | 419,000 |
| June 16, 2025 | 57.65 | 58 | 58 | 58.3 | 56.4 | 352,200 |