52.20
+0.1(+0.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 52.1 | 52.2 | 52.2 | 52.85 | 51.5 | 6.44M |
| September 25, 2025 | 53 | 52.1 | 52.1 | 53 | 51.6 | 10.82M |
| September 24, 2025 | 52.2 | 53 | 53 | 53.35 | 52 | 5.78M |
| September 23, 2025 | 53.65 | 52.4 | 52.4 | 53.85 | 51.95 | 7.7M |
| September 22, 2025 | 54.4 | 53.65 | 53.65 | 54.45 | 53.15 | 7.19M |
| September 19, 2025 | 53.7 | 54.4 | 54.4 | 54.9 | 53.7 | 7.03M |
| September 18, 2025 | 53.5 | 53.7 | 53.7 | 54.65 | 53.2 | 7.19M |
| September 17, 2025 | 53.9 | 54.6 | 54.6 | 54.65 | 53.1 | 9.05M |
| September 16, 2025 | 54.5 | 53.95 | 53.95 | 54.55 | 53.35 | 7.78M |
| September 15, 2025 | 52.3 | 54.45 | 54.45 | 54.5 | 52.2 | 7.75M |
| September 12, 2025 | 53.9 | 52.3 | 52.3 | 53.9 | 51.7 | 5.9M |
| September 11, 2025 | 52.25 | 52.7 | 52.7 | 52.95 | 51.6 | 5.41M |
| September 10, 2025 | 51.85 | 52.7 | 52.7 | 53 | 51.85 | 5.44M |
| September 09, 2025 | 50.95 | 51.85 | 51.85 | 52.6 | 50.6 | 8.77M |
| September 08, 2025 | 51 | 50.85 | 50.85 | 51.05 | 50.5 | 2.61M |
| September 05, 2025 | 49.8 | 50.95 | 50.95 | 51.05 | 49.76 | 3.65M |
| September 04, 2025 | 49.8 | 49.92 | 49.92 | 50.35 | 49.34 | 5.24M |
| September 03, 2025 | 50.6 | 49.42 | 49.42 | 51.05 | 49.16 | 5.68M |
| September 02, 2025 | 49.5 | 49.72 | 49.72 | 50.7 | 49.44 | 4.15M |
| September 01, 2025 | 50.4 | 50.2 | 50.2 | 50.75 | 49.1 | 5.08M |
| August 29, 2025 | 49.32 | 49.98 | 49.98 | 50.25 | 49.32 | 5.77M |
| August 28, 2025 | 49.92 | 49.56 | 49.56 | 50.25 | 49.24 | 12.49M |
| August 27, 2025 | 48.46 | 50.3 | 50.3 | 50.45 | 48.3 | 28.35M |
| August 26, 2025 | 47 | 46.96 | 46.96 | 47.7 | 46.54 | 8.37M |
| August 25, 2025 | 46.58 | 47 | 47 | 47.5 | 46.58 | 7.01M |
| August 22, 2025 | 46.64 | 46.44 | 46.44 | 47.16 | 46.1 | 4.85M |
| August 21, 2025 | 47.18 | 46.24 | 46.24 | 47.28 | 46.04 | 7.63M |
| August 20, 2025 | 46.9 | 47.18 | 47.18 | 47.58 | 46.78 | 5.36M |
| August 19, 2025 | 46.36 | 47.1 | 47.1 | 47.68 | 46.36 | 6.83M |
| 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 |