68.15
-4.35(-6.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 73.2 | 68.15 | 68.15 | 73.2 | 68 | 1.97M |
| October 16, 2025 | 71 | 72.5 | 72.5 | 74.65 | 71 | 2.09M |
| October 15, 2025 | 67.7 | 70.8 | 70.8 | 70.95 | 66.9 | 2.55M |
| October 14, 2025 | 72 | 66.95 | 66.95 | 72.6 | 66.55 | 3.77M |
| October 13, 2025 | 70.55 | 71.15 | 71.15 | 72 | 69.1 | 3.22M |
| October 10, 2025 | 73.6 | 72.5 | 72.5 | 75.1 | 72.35 | 2.47M |
| October 09, 2025 | 78.7 | 73.6 | 73.6 | 78.9 | 73.3 | 2.77M |
| October 08, 2025 | 76.9 | 78.1 | 78.1 | 79.3 | 76.45 | 444,300 |
| October 06, 2025 | 75.9 | 77.6 | 77.6 | 77.9 | 75.15 | 195,300 |
| October 03, 2025 | 78.35 | 76.8 | 76.8 | 78.35 | 76.2 | 239,100 |
| October 02, 2025 | 77.05 | 78.4 | 78.4 | 78.5 | 75.8 | 463,268 |
| September 30, 2025 | 75.8 | 77.05 | 77.05 | 78.55 | 75.3 | 2.35M |
| September 29, 2025 | 73 | 75.15 | 75.15 | 76.15 | 72.05 | 2.06M |
| September 26, 2025 | 72.9 | 72.7 | 72.7 | 73.8 | 71.75 | 2.28M |
| September 25, 2025 | 73.45 | 74.5 | 74.5 | 74.9 | 72.7 | 2.7M |
| September 24, 2025 | 74.55 | 73 | 73 | 74.8 | 72.7 | 2.37M |
| September 23, 2025 | 74.55 | 74.55 | 74.55 | 75.3 | 72.55 | 2.35M |
| September 22, 2025 | 75.8 | 75.3 | 75.3 | 76.5 | 74.3 | 1.58M |
| September 19, 2025 | 77.45 | 75.25 | 75.25 | 77.45 | 73.65 | 3.22M |
| September 18, 2025 | 76.2 | 76.9 | 76.9 | 77.5 | 75 | 1.68M |
| September 17, 2025 | 77.45 | 76.15 | 76.15 | 77.45 | 73.85 | 2.92M |
| September 16, 2025 | 75.95 | 76.75 | 76.75 | 77.15 | 75.45 | 2.2M |
| September 15, 2025 | 78.95 | 76.15 | 76.15 | 78.95 | 75.95 | 2.86M |
| September 12, 2025 | 78.7 | 79.3 | 79.3 | 80.2 | 78 | 3.1M |
| September 11, 2025 | 72.05 | 77.55 | 77.55 | 79.25 | 71.2 | 7.53M |
| September 10, 2025 | 80.25 | 78.9 | 78.9 | 81.5 | 78.6 | 2.4M |
| September 09, 2025 | 80.05 | 80.25 | 80.25 | 81 | 77.45 | 2.85M |
| September 08, 2025 | 80.65 | 81.25 | 81.25 | 83.15 | 79.2 | 4.18M |
| 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 |