46.40
-0.28(-0.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.68 | 46.4 | 46.4 | 46.92 | 46.4 | 5.26M |
| August 15, 2025 | 47.6 | 46.68 | 46.68 | 47.84 | 46.46 | 7.51M |
| August 14, 2025 | 48 | 47.8 | 47.8 | 48.2 | 47.3 | 4.61M |
| August 13, 2025 | 47.6 | 47.86 | 47.86 | 47.9 | 46.86 | 7.55M |
| August 12, 2025 | 46.5 | 47.02 | 47.02 | 47.5 | 46.46 | 5.2M |
| August 11, 2025 | 47.06 | 46.5 | 46.5 | 47.12 | 46.4 | 3.77M |
| August 08, 2025 | 46.42 | 46.52 | 46.52 | 47 | 46.22 | 6.95M |
| August 07, 2025 | 45.4 | 46.42 | 46.42 | 46.78 | 45.38 | 6.5M |
| August 06, 2025 | 45.2 | 45.4 | 45.4 | 45.98 | 45.2 | 4.34M |
| August 05, 2025 | 45 | 45.44 | 45.44 | 45.72 | 44.96 | 4.8M |
| August 04, 2025 | 45.72 | 45.2 | 45.2 | 45.74 | 45.1 | 4.65M |
| August 01, 2025 | 45.4 | 44.95 | 44.95 | 46.6 | 44.9 | 8.91M |
| July 31, 2025 | 46.65 | 45.45 | 45.45 | 47.25 | 45.25 | 8.19M |
| July 30, 2025 | 46.65 | 46.6 | 46.6 | 47.3 | 46.3 | 8.9M |
| July 29, 2025 | 44.65 | 46.4 | 46.4 | 46.55 | 44.65 | 8.51M |
| July 28, 2025 | 46.5 | 45.2 | 45.2 | 46.8 | 44.4 | 15.32M |
| July 25, 2025 | 45.8 | 46.5 | 46.5 | 47.4 | 45.5 | 14.68M |
| July 24, 2025 | 45 | 44.9 | 44.9 | 45.45 | 44.35 | 9.68M |
| July 23, 2025 | 45.9 | 45 | 45 | 46.35 | 44.55 | 13.01M |
| July 22, 2025 | 45 | 45.25 | 45.25 | 45.8 | 44.35 | 13.1M |
| July 21, 2025 | 43.3 | 44.25 | 44.25 | 45 | 43.05 | 16.41M |
| July 18, 2025 | 42.35 | 43 | 43 | 43.6 | 41.7 | 12.2M |
| July 17, 2025 | 40.45 | 41.45 | 41.45 | 42.15 | 40.45 | 11.26M |
| July 16, 2025 | 40.85 | 40.45 | 40.45 | 41.4 | 40.25 | 7.9M |
| July 15, 2025 | 40.25 | 40.85 | 40.85 | 41.9 | 40.2 | 10.72M |
| July 14, 2025 | 39.65 | 39.95 | 39.95 | 40.5 | 39.45 | 9.17M |
| July 11, 2025 | 38.95 | 39.1 | 39.1 | 39.75 | 38.9 | 4.97M |
| July 10, 2025 | 38.75 | 39.15 | 39.15 | 39.3 | 38.3 | 5.41M |
| July 09, 2025 | 38.85 | 38.65 | 38.65 | 39.3 | 38.55 | 5.56M |
| July 08, 2025 | 39.35 | 39.2 | 39.2 | 39.35 | 38.1 | 9.79M |
| July 07, 2025 | 40.15 | 39.35 | 39.35 | 40.45 | 39.15 | 6.04M |
| July 04, 2025 | 40.2 | 40.15 | 40.15 | 40.45 | 39.65 | 3.85M |
| July 03, 2025 | 40.4 | 40.2 | 40.2 | 40.8 | 39.85 | 6.05M |
| July 02, 2025 | 40.55 | 40.4 | 40.4 | 41.1 | 40.15 | 4.55M |
| June 30, 2025 | 40.7 | 40.1 | 40.1 | 40.8 | 39.85 | 5.19M |
| June 27, 2025 | 40.5 | 40.4 | 40.4 | 40.95 | 40.15 | 5.42M |
| June 26, 2025 | 39.5 | 40.7 | 40.7 | 41.15 | 39.5 | 6.19M |
| June 25, 2025 | 39.05 | 40.35 | 40.35 | 40.55 | 39.05 | 8.19M |
| June 24, 2025 | 38.15 | 39.05 | 39.05 | 39.4 | 38.15 | 5.1M |
| June 23, 2025 | 38.35 | 37.95 | 37.95 | 38.35 | 37.35 | 5.39M |
| June 20, 2025 | 38.45 | 38.35 | 38.35 | 38.55 | 38 | 8.15M |
| June 19, 2025 | 39.1 | 38.25 | 38.25 | 39.2 | 38.2 | 4.82M |
| June 18, 2025 | 39.15 | 39.1 | 39.1 | 39.45 | 38.8 | 3.16M |
| June 17, 2025 | 39.85 | 39.25 | 39.25 | 39.85 | 39.05 | 3.96M |
| June 16, 2025 | 39.1 | 39.75 | 39.75 | 40.75 | 39.05 | 6.49M |
| June 13, 2025 | 38.65 | 39.15 | 39.15 | 39.3 | 38.4 | 6.26M |
| June 12, 2025 | 38.45 | 38.65 | 38.65 | 39.1 | 38.25 | 3.63M |
| June 11, 2025 | 39.4 | 38.4 | 38.4 | 39.45 | 38.2 | 9.3M |
| June 10, 2025 | 39.75 | 39.3 | 39.3 | 39.85 | 39.15 | 3.16M |
| June 09, 2025 | 40 | 39.75 | 39.75 | 40 | 39.35 | 4.57M |
| June 06, 2025 | 39.15 | 39.55 | 39.55 | 40.05 | 39.1 | 6.84M |
| June 05, 2025 | 39 | 38.95 | 38.95 | 39.75 | 38.4 | 4.27M |
| June 04, 2025 | 38.7 | 39 | 39 | 39.2 | 38.25 | 6.36M |
| June 03, 2025 | 38.25 | 38.8 | 38.8 | 39.85 | 38.25 | 6.84M |
| June 02, 2025 | 38.25 | 38.25 | 38.25 | 38.35 | 37.2 | 5.02M |
| May 30, 2025 | 38.8 | 38.4 | 38.4 | 38.95 | 38.25 | 4.92M |
| May 29, 2025 | 39.1 | 39.5 | 39.5 | 39.55 | 38.1 | 9.93M |
| May 28, 2025 | 37.6 | 39.25 | 39.25 | 40.1 | 37.6 | 11.71M |
| May 27, 2025 | 38 | 38.05 | 38.05 | 38.8 | 37.25 | 7.07M |
| May 26, 2025 | 36.55 | 38 | 38 | 39 | 36.25 | 8.77M |