53.40
-1.1(-2.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 55.45 | 53.4 | 53.4 | 56.75 | 53.35 | 2.07M |
| January 14, 2026 | 54.45 | 54.5 | 54.5 | 55.7 | 53.6 | 2.74M |
| January 13, 2026 | 54.7 | 54.35 | 54.35 | 57.6 | 53.6 | 3.88M |
| January 12, 2026 | 54.7 | 54.65 | 54.65 | 55.9 | 53.75 | 3.28M |
| January 09, 2026 | 54.4 | 54.95 | 54.95 | 55.6 | 53 | 2.33M |
| January 08, 2026 | 56.15 | 54.3 | 54.3 | 56.8 | 54.25 | 2.27M |
| January 07, 2026 | 51.7 | 55.85 | 55.85 | 56.6 | 51.55 | 4.64M |
| January 06, 2026 | 52.5 | 51.5 | 51.5 | 52.5 | 51.05 | 2.42M |
| January 05, 2026 | 50.95 | 52.15 | 52.15 | 53.4 | 50.45 | 2.53M |
| January 02, 2026 | 52.25 | 50.9 | 50.9 | 52.25 | 50.35 | 573,500 |
| December 31, 2025 | 51.9 | 52.25 | 52.25 | 52.65 | 51.3 | 1.27M |
| December 30, 2025 | 51.7 | 51.55 | 51.55 | 51.8 | 50.15 | 2.35M |
| December 29, 2025 | 53.15 | 51.5 | 51.5 | 53.25 | 51.15 | 3.54M |
| December 24, 2025 | 54.1 | 53.6 | 53.6 | 54.2 | 52.85 | 1.1M |
| December 23, 2025 | 54.05 | 54 | 54 | 55.65 | 53.75 | 2.02M |
| December 22, 2025 | 56.35 | 54.6 | 54.6 | 56.4 | 54.3 | 2.01M |
| December 19, 2025 | 56.6 | 56.35 | 56.35 | 58.1 | 55.75 | 2.53M |
| December 18, 2025 | 56.5 | 56.05 | 56.05 | 57.65 | 55.55 | 1.58M |
| December 17, 2025 | 57.85 | 56.85 | 56.85 | 57.85 | 55.85 | 1.71M |
| December 16, 2025 | 56.7 | 57.7 | 57.7 | 57.7 | 55.4 | 3.31M |
| December 15, 2025 | 58.35 | 56.95 | 56.95 | 58.7 | 56.8 | 2.45M |
| December 12, 2025 | 59.05 | 59.4 | 59.4 | 60.25 | 57.3 | 1.93M |
| December 11, 2025 | 59.4 | 58.9 | 58.9 | 60.05 | 58 | 1.09M |
| December 10, 2025 | 59.9 | 59 | 59 | 59.9 | 57.9 | 1.79M |
| December 09, 2025 | 62.5 | 59.3 | 59.3 | 62.5 | 58.7 | 2.45M |
| December 08, 2025 | 64.5 | 62.15 | 62.15 | 64.5 | 61.4 | 1.68M |
| December 05, 2025 | 62.85 | 63.55 | 63.55 | 65 | 61.15 | 1.99M |
| December 04, 2025 | 60.5 | 60.85 | 60.85 | 61.85 | 60 | 1.23M |
| December 03, 2025 | 63 | 59.9 | 59.9 | 63.1 | 59.25 | 1.71M |
| December 02, 2025 | 64 | 62.95 | 62.95 | 64 | 62.15 | 909,392 |
| December 01, 2025 | 63.85 | 63.7 | 63.7 | 63.95 | 62.3 | 1.28M |
| November 28, 2025 | 64.6 | 64.15 | 64.15 | 64.9 | 63.7 | 1.1M |
| November 27, 2025 | 63.4 | 63.9 | 63.9 | 65 | 62.7 | 1.5M |
| November 26, 2025 | 63 | 63.35 | 63.35 | 64.9 | 62.55 | 1.38M |
| November 25, 2025 | 62.6 | 62.45 | 62.45 | 63.85 | 61.95 | 1.31M |
| November 24, 2025 | 60.75 | 61.9 | 61.9 | 62 | 60.55 | 1.32M |
| November 21, 2025 | 62.85 | 60.5 | 60.5 | 62.85 | 60.2 | 1.89M |
| November 20, 2025 | 63.7 | 63.85 | 63.85 | 64.3 | 62.5 | 927,400 |
| November 19, 2025 | 63.2 | 63.3 | 63.3 | 63.8 | 61.7 | 1.84M |
| November 18, 2025 | 65 | 63.2 | 63.2 | 66.4 | 62.85 | 1.39M |
| November 17, 2025 | 67.55 | 65.25 | 65.25 | 67.8 | 64.95 | 1.09M |
| November 14, 2025 | 66.45 | 67.55 | 67.55 | 69.1 | 66.4 | 1.81M |
| November 13, 2025 | 64.75 | 67.25 | 67.25 | 68 | 64.4 | 2.21M |
| November 12, 2025 | 63.85 | 64.5 | 64.5 | 65.8 | 62.95 | 1.8M |
| November 11, 2025 | 62.1 | 63.4 | 63.4 | 63.8 | 62.1 | 1.43M |
| November 10, 2025 | 61.9 | 62.45 | 62.45 | 63.3 | 61.5 | 2.8M |
| November 07, 2025 | 64.45 | 62.3 | 62.3 | 64.45 | 62.15 | 2.67M |
| November 06, 2025 | 66 | 65 | 65 | 66 | 63.4 | 2.07M |
| November 05, 2025 | 64.8 | 65.55 | 65.55 | 65.95 | 62.85 | 2.66M |
| November 04, 2025 | 68.9 | 66 | 66 | 68.9 | 65.7 | 2.42M |
| November 03, 2025 | 66.5 | 67.9 | 67.9 | 69.35 | 65.85 | 3.18M |
| October 31, 2025 | 65 | 66.5 | 66.5 | 67.75 | 64.1 | 3.34M |
| October 30, 2025 | 66 | 65 | 65 | 66 | 63.95 | 2.53M |
| October 28, 2025 | 68.1 | 66.1 | 66.1 | 68.1 | 65 | 1.34M |
| October 27, 2025 | 68.7 | 67.7 | 67.7 | 69.95 | 66.65 | 2.06M |
| October 24, 2025 | 65.15 | 68.05 | 68.05 | 68.3 | 64.7 | 2.87M |
| October 23, 2025 | 67.05 | 65.5 | 65.5 | 67.5 | 64.2 | 3.02M |
| October 22, 2025 | 69.1 | 67.6 | 67.6 | 69.1 | 66.3 | 2.39M |
| October 21, 2025 | 68.5 | 68.8 | 68.8 | 69.4 | 67.5 | 1.55M |
| October 20, 2025 | 69.95 | 68.25 | 68.25 | 70.05 | 67 | 2.49M |