48.62
+0.56(+1.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 48.06 | 48.62 | 48.62 | 48.96 | 47.54 | 2.87M |
| December 23, 2025 | 48.5 | 48.06 | 48.06 | 48.76 | 47.78 | 2.94M |
| December 22, 2025 | 47.66 | 48.16 | 48.16 | 48.36 | 47.5 | 4.22M |
| December 19, 2025 | 46.78 | 47.5 | 47.5 | 47.88 | 46.52 | 7.56M |
| December 18, 2025 | 45.72 | 45.78 | 45.78 | 45.98 | 45.42 | 4.17M |
| December 17, 2025 | 44.9 | 45.84 | 45.84 | 46.04 | 44.9 | 5.55M |
| December 16, 2025 | 45.12 | 44.94 | 44.94 | 45.82 | 44.6 | 6.07M |
| December 15, 2025 | 46 | 45.12 | 45.12 | 46.62 | 45.04 | 9.08M |
| December 12, 2025 | 45.92 | 46.92 | 46.92 | 47.24 | 45.92 | 6.66M |
| December 11, 2025 | 46.5 | 45.92 | 45.92 | 46.8 | 45.44 | 6.79M |
| December 10, 2025 | 46.6 | 46.26 | 46.26 | 47 | 45.48 | 11.75M |
| December 09, 2025 | 46.8 | 46.8 | 46.8 | 47.22 | 46.58 | 4.58M |
| December 08, 2025 | 47.68 | 47.06 | 47.06 | 48.22 | 46.88 | 10.94M |
| December 05, 2025 | 48.14 | 48.08 | 48.08 | 48.32 | 47.82 | 7.71M |
| December 04, 2025 | 48.26 | 48.14 | 48.14 | 48.8 | 47.6 | 9.78M |
| December 03, 2025 | 48.4 | 48.1 | 48.1 | 48.92 | 47.8 | 9.78M |
| December 02, 2025 | 49.38 | 49.34 | 49.34 | 49.9 | 49.08 | 3.63M |
| December 01, 2025 | 48.48 | 49.34 | 49.34 | 49.58 | 48.18 | 6.32M |
| November 28, 2025 | 50.6 | 48.82 | 48.82 | 50.85 | 48.66 | 10.48M |
| November 27, 2025 | 50.8 | 50.45 | 50.45 | 50.95 | 50.3 | 3.59M |
| November 26, 2025 | 51.6 | 50.8 | 50.8 | 51.7 | 50.6 | 3.07M |
| November 25, 2025 | 50.75 | 50.65 | 50.65 | 51.2 | 50.5 | 3.61M |
| November 24, 2025 | 50.3 | 50.75 | 50.75 | 50.9 | 50.15 | 7.97M |
| November 21, 2025 | 50.75 | 50.3 | 50.3 | 51.1 | 50.2 | 4.81M |
| November 20, 2025 | 51.75 | 50.95 | 50.95 | 52.25 | 50.35 | 10.31M |
| November 19, 2025 | 52.6 | 51.75 | 51.75 | 52.75 | 51.25 | 5.78M |
| November 18, 2025 | 53.8 | 52.6 | 52.6 | 53.8 | 52.4 | 4.64M |
| November 17, 2025 | 54.2 | 53.85 | 53.85 | 54.2 | 53.5 | 5.28M |
| November 14, 2025 | 54.9 | 54.25 | 54.25 | 55.4 | 54.1 | 2.34M |
| November 13, 2025 | 56.05 | 55 | 55 | 56.05 | 54.45 | 4.12M |
| November 12, 2025 | 54.1 | 56.1 | 56.1 | 56.25 | 54.1 | 11.22M |
| November 11, 2025 | 53.9 | 54.05 | 54.05 | 54.1 | 53.6 | 3.63M |
| November 10, 2025 | 52.6 | 53.9 | 53.9 | 54.1 | 52.4 | 3.73M |
| November 07, 2025 | 52.6 | 52.6 | 52.6 | 52.7 | 52.35 | 2.49M |
| November 06, 2025 | 50.75 | 52.6 | 52.6 | 52.6 | 50.5 | 5.38M |
| November 05, 2025 | 51 | 50.85 | 50.85 | 51.05 | 50.25 | 4.71M |
| November 04, 2025 | 51.95 | 51.3 | 51.3 | 52.85 | 51.15 | 4.58M |
| November 03, 2025 | 52 | 52.3 | 52.3 | 52.9 | 51.2 | 4.3M |
| October 31, 2025 | 52 | 51.6 | 51.6 | 52.2 | 51.4 | 4.57M |
| October 30, 2025 | 53.3 | 51.75 | 51.75 | 53.3 | 51.4 | 8.68M |
| October 28, 2025 | 54.65 | 52.55 | 52.55 | 54.65 | 52.25 | 9.66M |
| October 27, 2025 | 53.95 | 53.8 | 53.8 | 54.6 | 53.1 | 5.56M |
| October 24, 2025 | 55.2 | 53.95 | 53.95 | 55.45 | 53.9 | 3.92M |
| October 23, 2025 | 54 | 54.45 | 54.45 | 54.8 | 53.9 | 3.11M |
| October 22, 2025 | 54.7 | 54.25 | 54.25 | 55.05 | 53.9 | 2.65M |
| October 21, 2025 | 54.55 | 55.05 | 55.05 | 55.4 | 54.55 | 3.49M |
| October 20, 2025 | 54.85 | 54.55 | 54.55 | 54.95 | 54.15 | 4.49M |
| October 17, 2025 | 55 | 53.3 | 53.3 | 55.9 | 52.85 | 8.18M |
| October 16, 2025 | 53.4 | 54.8 | 54.8 | 55.55 | 53.4 | 6.47M |
| October 15, 2025 | 54.5 | 54.25 | 54.25 | 54.5 | 53 | 6.93M |
| October 14, 2025 | 54.2 | 53.5 | 53.5 | 54.35 | 53.15 | 5.88M |
| October 13, 2025 | 53.05 | 54 | 54 | 54.2 | 52.8 | 6.28M |
| October 10, 2025 | 54.2 | 54.05 | 54.05 | 54.95 | 53.35 | 4.6M |
| October 09, 2025 | 53.5 | 54.2 | 54.2 | 54.85 | 53.2 | 7.24M |
| October 08, 2025 | 53.45 | 53 | 53 | 54.1 | 52.8 | 4.46M |
| October 03, 2025 | 53.8 | 53.75 | 53.75 | 54.35 | 53.35 | 1.91M |
| October 02, 2025 | 53.2 | 54.15 | 54.15 | 54.35 | 52.55 | 3.18M |
| September 30, 2025 | 54.6 | 53.9 | 53.9 | 54.7 | 53.2 | 5.22M |
| September 29, 2025 | 52.85 | 53.6 | 53.6 | 53.95 | 52.35 | 7.55M |
| September 26, 2025 | 52.1 | 52.2 | 52.2 | 52.85 | 51.5 | 6.44M |
