44.98
-3.02(-6.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 21 | 21.25 | 21.25 | 21.95 | 20.8 | 14.05M |
| July 22, 2025 | 21.95 | 21.05 | 21.05 | 22.65 | 20.9 | 14.07M |
| July 21, 2025 | 22.5 | 22.05 | 22.05 | 23.5 | 21.95 | 13.28M |
| July 18, 2025 | 24.45 | 22.75 | 22.75 | 24.45 | 22.55 | 19.86M |
| July 17, 2025 | 20.55 | 24.4 | 24.4 | 24.5 | 19.94 | 47.86M |
| July 16, 2025 | 20.55 | 20.4 | 20.4 | 21.25 | 20.15 | 17.47M |
| July 15, 2025 | 19.4 | 20.2 | 20.2 | 20.6 | 19 | 18.31M |
| July 14, 2025 | 19 | 19.32 | 19.32 | 19.52 | 18.94 | 3.57M |
| July 11, 2025 | 19.44 | 18.98 | 18.98 | 19.46 | 18.96 | 5.26M |
| July 10, 2025 | 19.24 | 19.14 | 19.14 | 19.98 | 19.02 | 9.94M |
| July 09, 2025 | 20.3 | 19.2 | 19.2 | 20.3 | 19.1 | 8.06M |
| July 08, 2025 | 19.22 | 20.1 | 20.1 | 20.5 | 18.9 | 13.55M |
| July 07, 2025 | 19.98 | 19.22 | 19.22 | 19.98 | 18.76 | 9.7M |
| July 04, 2025 | 20.05 | 19.98 | 19.98 | 20.5 | 19.02 | 13.5M |
| July 03, 2025 | 20.2 | 19.9 | 19.9 | 20.35 | 19.62 | 5.83M |
| July 02, 2025 | 20.95 | 20.2 | 19.91 | 21 | 19.96 | 12.55M |
| June 30, 2025 | 21.7 | 21.3 | 20.99 | 22.25 | 21 | 13.71M |
| June 27, 2025 | 20.3 | 21 | 21 | 21.6 | 19.52 | 21.13M |
| June 26, 2025 | 19.02 | 19.9 | 19.9 | 20.9 | 19.02 | 23.17M |
| June 25, 2025 | 17.6 | 18.98 | 18.98 | 19.38 | 17.6 | 21.67M |
| June 24, 2025 | 17.02 | 17.52 | 17.52 | 17.68 | 17.02 | 7.91M |
| June 23, 2025 | 17.7 | 17 | 17 | 17.76 | 16.7 | 9.95M |
| June 20, 2025 | 17.8 | 17.86 | 17.86 | 18.4 | 17.46 | 22.15M |
| June 19, 2025 | 17.08 | 17.56 | 17.56 | 18.76 | 17.08 | 26.06M |
| June 18, 2025 | 16.8 | 17 | 17 | 17.3 | 16.44 | 6.9M |
| June 17, 2025 | 16.88 | 16.78 | 16.78 | 17.28 | 16.58 | 4.9M |
| June 16, 2025 | 15.34 | 16.88 | 16.88 | 17.16 | 15.3 | 16.75M |
| June 13, 2025 | 15.84 | 15.34 | 15.34 | 15.88 | 15.22 | 6.98M |