36.68
-3.96(-9.74%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 42.5 | 36.68 | 36.68 | 42.5 | 36.3 | 36.93M |
October 16, 2025 | 41.3 | 40.64 | 40.64 | 41.9 | 39.8 | 15.6M |
October 15, 2025 | 42.02 | 41.02 | 41.02 | 43.2 | 39.62 | 26.13M |
October 14, 2025 | 44.88 | 42.18 | 42.18 | 47 | 41.66 | 23.87M |
October 13, 2025 | 42 | 43.7 | 43.7 | 44.34 | 41.82 | 19.08M |
October 10, 2025 | 46.7 | 45.12 | 45.12 | 46.96 | 44.74 | 17.68M |
October 09, 2025 | 50.1 | 46.9 | 46.9 | 50.2 | 46.3 | 25.63M |
October 08, 2025 | 49.88 | 50.65 | 50.65 | 50.95 | 48.14 | 3.16M |
October 06, 2025 | 50 | 49.84 | 49.84 | 50.2 | 48.3 | 2.07M |
October 03, 2025 | 52 | 49.96 | 49.96 | 52 | 49.46 | 4.45M |
October 02, 2025 | 47.92 | 52.3 | 52.3 | 52.45 | 47.92 | 10M |
September 30, 2025 | 50.8 | 47.32 | 47.32 | 50.85 | 46.14 | 33.29M |
September 29, 2025 | 50.45 | 50.25 | 50.25 | 52.35 | 49.1 | 28.01M |
September 26, 2025 | 54 | 50.35 | 50.35 | 57.2 | 50.3 | 31.45M |
September 25, 2025 | 57.4 | 55.1 | 55.1 | 57.6 | 53.7 | 28.28M |
September 24, 2025 | 60 | 57.4 | 57.4 | 60.3 | 57 | 25.23M |
September 23, 2025 | 62 | 61 | 61 | 63.95 | 58.6 | 25.05M |
September 22, 2025 | 62.2 | 60.1 | 60.1 | 62.85 | 54.35 | 36.12M |
September 19, 2025 | 58.1 | 61.6 | 61.6 | 65 | 57.5 | 59.59M |
September 18, 2025 | 54.15 | 56.75 | 56.75 | 57.9 | 52.25 | 47.76M |
September 17, 2025 | 52 | 54.15 | 54.15 | 57.8 | 50.15 | 104.47M |
September 16, 2025 | 49.5 | 54.2 | 54.2 | 54.7 | 48.4 | 39.15M |
September 15, 2025 | 51.9 | 49.3 | 49.3 | 53.1 | 48.24 | 23.25M |
September 12, 2025 | 53.35 | 50.75 | 50.75 | 54.1 | 49.3 | 28.68M |
September 11, 2025 | 48.88 | 53.6 | 53.6 | 57.2 | 47.82 | 51.06M |
September 10, 2025 | 47.8 | 47.94 | 47.94 | 49.74 | 45.8 | 29.38M |
September 09, 2025 | 45.8 | 45.88 | 45.88 | 48.38 | 43.8 | 28.32M |
September 08, 2025 | 45.2 | 44.98 | 44.98 | 47.36 | 44 | 24.58M |
September 05, 2025 | 45.4 | 48 | 48 | 48.8 | 44.56 | 38.95M |
September 04, 2025 | 51.6 | 45.08 | 45.08 | 53.85 | 42.68 | 53.93M |
September 03, 2025 | 45.5 | 50.65 | 50.65 | 50.9 | 45.1 | 58.19M |
September 02, 2025 | 53.1 | 44.98 | 44.98 | 54.4 | 44 | 98.51M |
September 01, 2025 | 52.85 | 51.2 | 51.2 | 53.3 | 47.54 | 43.69M |
August 29, 2025 | 57.1 | 53 | 53 | 60.55 | 50.05 | 70.88M |
August 28, 2025 | 45.8 | 55.95 | 55.95 | 56.5 | 45.3 | 68.39M |
August 27, 2025 | 46.32 | 44.64 | 44.64 | 49.4 | 43.56 | 51.84M |
August 26, 2025 | 46.3 | 45.38 | 45.38 | 48.6 | 43.88 | 40.23M |
August 25, 2025 | 42 | 46.8 | 46.8 | 47.88 | 42 | 58.59M |
August 22, 2025 | 35.02 | 36.92 | 36.92 | 38.7 | 35.02 | 31.97M |
August 21, 2025 | 42.94 | 36.24 | 36.24 | 42.94 | 36 | 45.63M |
August 20, 2025 | 39.3 | 42.78 | 42.78 | 42.84 | 39 | 26.2M |
August 19, 2025 | 37.92 | 40.96 | 40.96 | 44.42 | 37.92 | 36.91M |
August 18, 2025 | 33.6 | 37.84 | 37.84 | 38.6 | 33.5 | 27.89M |
August 15, 2025 | 34.5 | 34.38 | 34.38 | 35.04 | 33.2 | 24M |
August 14, 2025 | 36.6 | 34.24 | 34.24 | 37.2 | 34.06 | 21.34M |
August 13, 2025 | 35 | 36.36 | 36.36 | 37.2 | 34.24 | 30.89M |
August 12, 2025 | 33.84 | 34.8 | 34.8 | 36.32 | 33.56 | 24.78M |
August 11, 2025 | 34.08 | 34.1 | 34.1 | 35.76 | 33.56 | 22.12M |
August 08, 2025 | 31.3 | 34.3 | 34.3 | 35.5 | 31.2 | 32.38M |
August 07, 2025 | 29.2 | 31.2 | 31.2 | 31.34 | 27.54 | 39.68M |
August 06, 2025 | 30.22 | 28.68 | 28.68 | 30.22 | 28.2 | 29.77M |
August 05, 2025 | 30.2 | 30.32 | 30.32 | 30.8 | 28.24 | 43.16M |
August 04, 2025 | 26.86 | 28.68 | 28.68 | 29.38 | 26.24 | 22.37M |
August 01, 2025 | 27.5 | 26.85 | 26.85 | 27.95 | 25.85 | 22.72M |
July 31, 2025 | 26 | 27.05 | 27.05 | 30.25 | 25.5 | 70.62M |
July 30, 2025 | 22.65 | 25.2 | 25.2 | 25.85 | 21.6 | 67.12M |
July 29, 2025 | 19.82 | 22.15 | 22.15 | 22.7 | 19.58 | 65.33M |
July 28, 2025 | 20.05 | 19.68 | 19.68 | 20.35 | 19.42 | 26.33M |
July 25, 2025 | 20 | 20.05 | 20.05 | 20.75 | 19.54 | 73.07M |
July 24, 2025 | 21.8 | 21.2 | 21.2 | 22.5 | 21.15 | 17.43M |