78.40
-2.85(-3.51%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 75.5 | 79.35 | 79.35 | 80.6 | 75.5 | 3.55M |
| September 04, 2025 | 80.95 | 75.05 | 75.05 | 80.95 | 74.8 | 5.47M |
| September 03, 2025 | 82.4 | 80.55 | 80.55 | 82.9 | 79.6 | 2.32M |
| September 02, 2025 | 84 | 82.35 | 82.35 | 84.3 | 80.85 | 2.15M |
| September 01, 2025 | 83.15 | 83.25 | 83.25 | 83.75 | 81.45 | 2.91M |
| August 29, 2025 | 80.95 | 83.15 | 83.15 | 84.35 | 79.8 | 3.37M |
| August 28, 2025 | 80 | 80.8 | 80.8 | 81.75 | 78.65 | 3.61M |
| August 27, 2025 | 83.9 | 80.5 | 80.5 | 84.8 | 79.9 | 5.26M |
| August 26, 2025 | 84.6 | 83.5 | 83.5 | 85.3 | 82.35 | 4.63M |
| August 25, 2025 | 91.5 | 86.15 | 86.15 | 91.5 | 84.7 | 7.69M |
| August 22, 2025 | 91.9 | 90.65 | 90.65 | 92.45 | 89 | 3.06M |
| August 21, 2025 | 87.6 | 90.2 | 90.2 | 90.65 | 85.1 | 4.44M |
| August 20, 2025 | 90.55 | 88.25 | 88.25 | 91.2 | 86.2 | 3.49M |
| August 19, 2025 | 92.25 | 90.05 | 90.05 | 92.5 | 88.45 | 4.14M |
| August 18, 2025 | 90 | 90.7 | 90.7 | 95.35 | 89.65 | 7.29M |
| August 15, 2025 | 82.5 | 86.1 | 86.1 | 86.45 | 81.85 | 3.14M |
| August 14, 2025 | 81.25 | 82.8 | 82.8 | 84.65 | 80.95 | 2.97M |
| August 13, 2025 | 78.5 | 81 | 81 | 81.2 | 77.85 | 3.02M |
| August 12, 2025 | 79.35 | 78.3 | 78.3 | 81 | 76.5 | 3.25M |
| August 11, 2025 | 82.7 | 79.1 | 79.1 | 83.3 | 74.65 | 8.81M |
| August 08, 2025 | 84.75 | 82.55 | 82.55 | 85.5 | 80.5 | 3.78M |
| August 07, 2025 | 84.3 | 83.85 | 83.85 | 85.8 | 81.3 | 4.2M |
| August 06, 2025 | 83.85 | 83.6 | 83.6 | 83.85 | 80 | 5.06M |
| August 05, 2025 | 74.3 | 83.15 | 83.15 | 83.6 | 74.3 | 11.04M |
| August 04, 2025 | 72 | 73.35 | 73.35 | 74.5 | 70.5 | 3.48M |
| August 01, 2025 | 71.9 | 72 | 72 | 76.8 | 71.3 | 4.99M |
| July 31, 2025 | 72.6 | 72 | 72 | 74.05 | 71.1 | 5.72M |
| July 30, 2025 | 77.1 | 73.4 | 73.4 | 78.8 | 72.6 | 7.45M |
| July 29, 2025 | 77 | 77.85 | 77.85 | 78.95 | 75.95 | 4.35M |
| July 28, 2025 | 75 | 77.55 | 77.55 | 77.8 | 73.75 | 3.51M |
| July 25, 2025 | 78.45 | 74.15 | 74.15 | 78.45 | 73.8 | 4.58M |
| July 24, 2025 | 74.4 | 77.95 | 77.95 | 78.1 | 73.5 | 4.94M |
| July 23, 2025 | 76.85 | 73.7 | 73.7 | 76.9 | 72.8 | 7.44M |
| July 22, 2025 | 77 | 76.05 | 76.05 | 79.95 | 75.5 | 5.23M |
| July 21, 2025 | 80.3 | 77.45 | 77.45 | 81.4 | 77.2 | 4.21M |
| July 18, 2025 | 76.85 | 79.9 | 79.9 | 80.7 | 75.6 | 7.3M |
| July 17, 2025 | 75.3 | 76.8 | 76.8 | 79.7 | 75.3 | 9.93M |
| July 16, 2025 | 72.3 | 73.85 | 73.85 | 75.25 | 71.45 | 8.99M |
| July 15, 2025 | 71 | 71.8 | 71.8 | 72.8 | 70 | 41.47M |
| July 14, 2025 | 75.8 | 74.7 | 74.7 | 77.5 | 74.5 | 5.26M |
| July 11, 2025 | 81.5 | 76.35 | 76.35 | 82.4 | 74.95 | 9.16M |
| July 10, 2025 | 83 | 80.45 | 80.45 | 83.45 | 78.4 | 4.38M |
| July 09, 2025 | 80.05 | 82.15 | 82.15 | 84.75 | 78.6 | 2.85M |
| July 08, 2025 | 82.6 | 81.1 | 81.1 | 84.1 | 80.8 | 2.35M |
| July 07, 2025 | 84.3 | 81.8 | 81.8 | 84.3 | 80.6 | 3.94M |
| July 04, 2025 | 83.95 | 84.8 | 84.8 | 86.7 | 81.35 | 4.86M |
| July 03, 2025 | 78.85 | 83 | 83 | 85.3 | 77.9 | 7.34M |
| July 02, 2025 | 78 | 78.1 | 78.1 | 79.95 | 76.1 | 4.11M |
| June 30, 2025 | 77.45 | 76.5 | 76.5 | 78.35 | 74.1 | 4.32M |
| June 27, 2025 | 79.95 | 77.45 | 77.45 | 81.3 | 75 | 6.08M |
| June 26, 2025 | 77.45 | 79.35 | 79.35 | 79.6 | 75 | 4.66M |
| June 25, 2025 | 77.6 | 78.8 | 78.8 | 80 | 76.7 | 4.76M |
| June 24, 2025 | 72 | 77 | 77 | 77.9 | 72 | 6.2M |
| June 23, 2025 | 71.6 | 72.3 | 72.3 | 72.7 | 67.8 | 5.52M |
| June 20, 2025 | 71.65 | 72.25 | 72.25 | 72.9 | 69.4 | 4.77M |
| June 19, 2025 | 70 | 70.6 | 70.6 | 72.35 | 67.9 | 6.88M |
| June 18, 2025 | 62 | 70.25 | 70.25 | 71.8 | 61.65 | 8.67M |
| June 17, 2025 | 64.3 | 62.7 | 62.7 | 66.55 | 61 | 6.15M |
| June 16, 2025 | 63.3 | 63.2 | 63.2 | 63.5 | 61 | 4.26M |
| June 13, 2025 | 63 | 62.35 | 62.35 | 63.8 | 59.5 | 7.22M |