40.26
+0.22(+0.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 39.9 | 40.26 | 40.26 | 41.56 | 39.7 | 5.29M |
| September 25, 2025 | 39.6 | 40.04 | 40.04 | 41.3 | 39.6 | 5.94M |
| September 24, 2025 | 39.66 | 39.4 | 39.4 | 40.8 | 38.68 | 4.62M |
| September 23, 2025 | 40.48 | 39.2 | 39.2 | 41.2 | 38.62 | 3.96M |
| September 22, 2025 | 41.22 | 40.48 | 40.48 | 41.3 | 39.62 | 4.29M |
| September 19, 2025 | 39.68 | 41.22 | 41.22 | 43 | 39.6 | 11.49M |
| September 18, 2025 | 40.3 | 39.32 | 39.32 | 40.36 | 38.74 | 3.68M |
| September 17, 2025 | 39.88 | 40.26 | 40.26 | 40.8 | 39.2 | 4.36M |
| September 16, 2025 | 41.7 | 39.88 | 39.88 | 41.7 | 39.66 | 4.05M |
| September 15, 2025 | 40.18 | 40.74 | 40.74 | 42.02 | 40 | 5.8M |
| September 12, 2025 | 40.5 | 39.8 | 39.8 | 40.86 | 39.58 | 3.73M |
| September 11, 2025 | 40 | 40.14 | 40.14 | 40.4 | 39.5 | 3.68M |
| September 10, 2025 | 40 | 39.96 | 39.96 | 41 | 39.56 | 10.46M |
| September 09, 2025 | 46.02 | 43.42 | 43.42 | 46.02 | 43.18 | 7.86M |
| September 08, 2025 | 45.5 | 45.28 | 45.28 | 46.66 | 43.38 | 15.59M |
| September 05, 2025 | 39.8 | 44.56 | 44.56 | 44.72 | 39.52 | 18.15M |
| September 04, 2025 | 38.6 | 39.32 | 39.32 | 39.92 | 38.26 | 8.39M |
| September 03, 2025 | 38.7 | 38.26 | 38.26 | 40 | 37.92 | 4.6M |
| September 02, 2025 | 40.1 | 38.86 | 38.86 | 40.68 | 38.18 | 5.33M |
| September 01, 2025 | 41 | 39.98 | 39.98 | 41 | 39.1 | 6.06M |
| August 29, 2025 | 40 | 40.66 | 40.66 | 41.74 | 39.52 | 13.19M |
| August 28, 2025 | 40.58 | 39.92 | 39.92 | 41.46 | 39.14 | 6.45M |
| August 27, 2025 | 42.32 | 40.86 | 40.86 | 43 | 40.54 | 6.12M |
| August 26, 2025 | 42.16 | 41.64 | 41.64 | 42.92 | 41.38 | 3.9M |
| August 25, 2025 | 42.88 | 42.16 | 42.16 | 43.28 | 41.44 | 6.45M |
| August 22, 2025 | 41.62 | 42.08 | 42.08 | 42.62 | 41.2 | 4.81M |
| August 21, 2025 | 42 | 41.62 | 41.62 | 42.56 | 41.3 | 3.36M |
| August 20, 2025 | 42.56 | 42.12 | 42.12 | 43.3 | 41 | 7.27M |
| August 19, 2025 | 44.64 | 43.88 | 43.88 | 45.84 | 43.6 | 5.17M |
| August 18, 2025 | 46.52 | 44.84 | 44.84 | 47.5 | 44.84 | 5.45M |
| August 15, 2025 | 43.98 | 45.38 | 45.38 | 45.58 | 43.7 | 6.22M |
| August 14, 2025 | 45.52 | 44 | 44 | 45.8 | 43.42 | 5.71M |
| August 13, 2025 | 45.3 | 45 | 45 | 46.98 | 44.62 | 8.97M |
| August 12, 2025 | 49.5 | 45.78 | 45.78 | 49.5 | 44.08 | 25.21M |
| August 11, 2025 | 47.16 | 48.48 | 48.48 | 48.8 | 44.26 | 28.29M |
| August 08, 2025 | 39.98 | 41.02 | 41.02 | 42.46 | 39.28 | 11.64M |
| August 07, 2025 | 37.42 | 39.76 | 39.76 | 40 | 36.1 | 11M |
| August 06, 2025 | 36.04 | 36.96 | 36.96 | 37.16 | 35.5 | 3.71M |
| August 05, 2025 | 36 | 36.1 | 36.1 | 36.4 | 35.82 | 2.63M |
| August 04, 2025 | 35 | 35.96 | 35.96 | 36.4 | 34.82 | 2.54M |
| August 01, 2025 | 35.5 | 35.45 | 35.45 | 36.4 | 35.35 | 4.99M |
| July 31, 2025 | 36 | 35.25 | 35.25 | 36 | 34.6 | 7.43M |
| July 30, 2025 | 39.15 | 36.45 | 36.45 | 39.55 | 36.05 | 9.38M |
| July 29, 2025 | 37 | 38 | 38 | 38.7 | 36.95 | 6.69M |
| July 28, 2025 | 38.85 | 37.7 | 37.7 | 39.9 | 37.45 | 12.94M |
| July 25, 2025 | 40.6 | 40.2 | 40.2 | 43.1 | 39.9 | 19.83M |
| July 24, 2025 | 34.6 | 39.65 | 39.65 | 41.5 | 34 | 26.87M |
| July 23, 2025 | 35.9 | 34.75 | 34.75 | 36.75 | 34.45 | 6.81M |
| July 22, 2025 | 33.65 | 35.75 | 35.75 | 36.3 | 33.3 | 9.47M |
| July 21, 2025 | 33.05 | 33.45 | 33.45 | 33.85 | 32.45 | 4.63M |
| July 18, 2025 | 31.8 | 32.75 | 32.75 | 33.2 | 31.65 | 10.22M |
| July 17, 2025 | 29.65 | 30.95 | 30.95 | 31.35 | 29.4 | 5.91M |
| July 16, 2025 | 30.65 | 29.65 | 29.65 | 30.65 | 29.4 | 2.86M |
| July 15, 2025 | 31.4 | 30.4 | 30.4 | 31.4 | 29.7 | 4.93M |
| July 14, 2025 | 30 | 30.7 | 30.7 | 32.4 | 30 | 6.36M |
| July 11, 2025 | 30.4 | 29.9 | 29.9 | 31.35 | 29.7 | 3.63M |
| July 10, 2025 | 30 | 30.2 | 30.2 | 30.7 | 29.65 | 2.02M |
| July 09, 2025 | 30.8 | 30.05 | 30.05 | 31.2 | 30 | 2.06M |
| July 08, 2025 | 29.15 | 30.75 | 30.75 | 31 | 28.95 | 4.46M |
| July 07, 2025 | 28.8 | 28.9 | 28.9 | 29.05 | 28.35 | 990,280 |