67.30
-0.75(-1.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 66.6 | 67.3 | 67.3 | 67.5 | 66.5 | 294,800 |
| November 06, 2025 | 66.95 | 68.05 | 68.05 | 68.9 | 66.6 | 428,188 |
| November 05, 2025 | 67.35 | 68.05 | 68.05 | 68.5 | 65.35 | 590,159 |
| November 04, 2025 | 67.3 | 67.3 | 67.3 | 69.15 | 66 | 669,992 |
| November 03, 2025 | 63.65 | 69.2 | 69.2 | 70.4 | 63.65 | 3.36M |
| October 31, 2025 | 64.65 | 64 | 64 | 65 | 63.45 | 383,040 |
| October 30, 2025 | 63.15 | 64.2 | 64.2 | 64.8 | 62.95 | 812,702 |
| October 28, 2025 | 63.8 | 63.15 | 63.15 | 64 | 62.65 | 391,534 |
| October 27, 2025 | 64.1 | 64.05 | 64.05 | 65.5 | 63.65 | 526,280 |
| October 24, 2025 | 62.2 | 63.8 | 63.8 | 64.7 | 61.65 | 1.36M |
| October 23, 2025 | 61.7 | 61.5 | 61.5 | 62.9 | 59.8 | 496,874 |
| October 22, 2025 | 62.25 | 61.2 | 61.2 | 62.6 | 61.2 | 472,333 |
| October 21, 2025 | 61.45 | 62.2 | 62.2 | 63.6 | 61.45 | 639,860 |
| October 20, 2025 | 60.6 | 61.05 | 61.05 | 61.2 | 59.8 | 377,000 |
| October 17, 2025 | 61.5 | 60.25 | 60.25 | 62 | 59.6 | 638,200 |
| October 16, 2025 | 62.6 | 61.8 | 61.8 | 62.6 | 61 | 321,860 |
| October 15, 2025 | 61.8 | 61.8 | 61.8 | 62.7 | 60.45 | 554,800 |
| October 14, 2025 | 62.45 | 61.8 | 61.8 | 62.9 | 60.7 | 680,875 |
| October 13, 2025 | 61.35 | 62.2 | 62.2 | 62.2 | 58.2 | 835,800 |
| October 10, 2025 | 63.05 | 61.75 | 61.75 | 63.05 | 60.8 | 737,076 |
| October 09, 2025 | 64.25 | 63.35 | 63.35 | 64.9 | 62.65 | 795,929 |
| October 08, 2025 | 64.55 | 65.55 | 65.55 | 66 | 63.7 | 414,379 |
| October 06, 2025 | 64.35 | 64.55 | 64.55 | 64.55 | 62.85 | 197,439 |
| October 03, 2025 | 65 | 64.3 | 64.3 | 65.25 | 63.05 | 152,996 |
| October 02, 2025 | 62.5 | 64.05 | 64.05 | 65.15 | 62.5 | 427,158 |
| September 30, 2025 | 62.3 | 63 | 63 | 63.8 | 62.3 | 737,230 |
| September 29, 2025 | 62.85 | 62.3 | 62.3 | 63.45 | 61.8 | 358,600 |
| September 26, 2025 | 62.7 | 62.85 | 62.85 | 63.75 | 61.7 | 901,150 |
| September 25, 2025 | 63 | 62.75 | 62.75 | 63.75 | 61.6 | 1.44M |
| September 24, 2025 | 64.45 | 63 | 63 | 64.45 | 62.45 | 1.03M |
| September 23, 2025 | 64.65 | 64.45 | 64.45 | 64.8 | 62.75 | 976,770 |
| September 22, 2025 | 66.2 | 64.7 | 64.7 | 66.9 | 64 | 1.17M |
| September 19, 2025 | 66.1 | 66 | 66 | 67 | 65.25 | 443,210 |
| September 18, 2025 | 67.75 | 66.55 | 66.55 | 68.7 | 65.3 | 1.11M |
| September 17, 2025 | 67.6 | 67.2 | 67.2 | 67.75 | 65.25 | 1.23M |
| September 16, 2025 | 68.3 | 67.5 | 67.5 | 68.5 | 65.4 | 1.23M |
| September 15, 2025 | 67.05 | 68.3 | 68.3 | 68.5 | 66.75 | 739,492 |
| September 12, 2025 | 69.6 | 67.95 | 67.95 | 70.9 | 67.4 | 1.46M |
| September 11, 2025 | 69.7 | 69.8 | 69.8 | 70.1 | 66.6 | 1.08M |
| September 10, 2025 | 70 | 71 | 71 | 71.8 | 69.45 | 796,484 |
| September 09, 2025 | 71.75 | 71 | 71 | 71.75 | 69.45 | 804,500 |
| 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 |