53.60
-0.4(-0.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
