47.84
-0.4(-0.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 48.2 | 47.84 | 47.84 | 48.7 | 47.06 | 10.05M |
| September 04, 2025 | 50.1 | 48.24 | 48.24 | 50.3 | 48.16 | 13.73M |
| September 03, 2025 | 52.65 | 51.55 | 51.55 | 53.35 | 50.8 | 9.54M |
| September 02, 2025 | 53.5 | 51.05 | 51.05 | 53.95 | 50.75 | 8.78M |
| September 01, 2025 | 50.55 | 52.95 | 52.95 | 53.75 | 50.05 | 10.89M |
| August 29, 2025 | 50.55 | 50.75 | 50.75 | 52.2 | 49.54 | 9.09M |
| August 28, 2025 | 50.25 | 50.5 | 50.5 | 51.2 | 49.56 | 9.71M |
| August 27, 2025 | 53.55 | 51.65 | 51.65 | 53.95 | 51 | 17.27M |
| August 26, 2025 | 48.5 | 49.54 | 49.54 | 49.94 | 48.4 | 16.8M |
| August 25, 2025 | 52.55 | 52.7 | 52.7 | 54.4 | 50.6 | 36.02M |
| August 22, 2025 | 43.6 | 45.76 | 45.76 | 45.82 | 43.4 | 22.73M |
| August 21, 2025 | 39.6 | 41.18 | 41.18 | 41.38 | 39.3 | 11.53M |
| August 20, 2025 | 39.24 | 39.12 | 39.12 | 39.8 | 38.54 | 5.82M |
| August 19, 2025 | 38.02 | 38.64 | 38.64 | 39.34 | 37.22 | 6.83M |
| August 18, 2025 | 37.7 | 38.32 | 38.32 | 38.9 | 37.62 | 9.33M |
| August 15, 2025 | 35.14 | 35.82 | 35.82 | 36.02 | 34.88 | 5.87M |
| August 14, 2025 | 36.58 | 35.66 | 35.66 | 36.6 | 35.52 | 6.45M |
| August 13, 2025 | 35.2 | 36.3 | 36.3 | 36.42 | 35.1 | 9.06M |
| August 12, 2025 | 38.36 | 37.38 | 37.38 | 39 | 36.66 | 8.62M |
| August 11, 2025 | 37.5 | 38.36 | 38.36 | 38.9 | 37.5 | 5.23M |
| August 08, 2025 | 36 | 37.38 | 37.38 | 37.42 | 36 | 4.04M |
| August 07, 2025 | 36.14 | 36.3 | 36.3 | 36.78 | 36 | 3.71M |
| August 06, 2025 | 35.18 | 36.42 | 36.42 | 36.42 | 35.1 | 9.76M |
| August 05, 2025 | 35.96 | 35.7 | 35.7 | 36.14 | 35.3 | 11.59M |
| August 04, 2025 | 38.7 | 38.2 | 38.2 | 39.08 | 37.12 | 11.66M |
| August 01, 2025 | 37.85 | 37.8 | 37.8 | 38.3 | 37.25 | 12.75M |
| July 31, 2025 | 35.95 | 34.8 | 34.8 | 35.95 | 34.4 | 14.97M |
| July 30, 2025 | 37.35 | 35.95 | 35.95 | 37.4 | 35.75 | 11.7M |
| July 29, 2025 | 37.6 | 38.1 | 38.1 | 38.1 | 37.2 | 7.15M |
| July 28, 2025 | 38.9 | 38.65 | 38.65 | 39.9 | 38.3 | 4.63M |
| July 25, 2025 | 38 | 38.15 | 38.15 | 38.45 | 37.55 | 7.07M |
| July 24, 2025 | 38.7 | 38.05 | 38.05 | 39.55 | 38.05 | 11M |
| July 23, 2025 | 39.5 | 39.5 | 39.5 | 40.3 | 38.9 | 19.03M |
| July 22, 2025 | 35.5 | 36.25 | 36.25 | 36.45 | 35.45 | 8.08M |
| July 21, 2025 | 35 | 34.7 | 34.7 | 35.1 | 34.25 | 7.6M |
| July 18, 2025 | 34.9 | 34 | 34 | 34.95 | 33.65 | 10.69M |
| July 17, 2025 | 31.8 | 32.5 | 32.5 | 33 | 31.6 | 8.7M |
| July 16, 2025 | 33.35 | 32.95 | 32.95 | 33.5 | 32.8 | 8.06M |
| July 15, 2025 | 32.35 | 33.6 | 33.6 | 34 | 32.3 | 13.49M |
| July 14, 2025 | 30.6 | 32.35 | 32.35 | 32.75 | 30.6 | 20.26M |
| July 11, 2025 | 28.95 | 29.25 | 29.25 | 30 | 28.95 | 13.84M |
| July 10, 2025 | 27.35 | 27.6 | 27.6 | 27.8 | 26.75 | 6.63M |
| July 09, 2025 | 27.05 | 27.4 | 27.4 | 27.45 | 26.9 | 7.02M |
| July 08, 2025 | 26.55 | 26.75 | 26.75 | 26.9 | 26.25 | 6.24M |
| July 07, 2025 | 26.6 | 26.75 | 26.75 | 26.8 | 26.2 | 4.79M |
| July 04, 2025 | 27.25 | 26.6 | 26.6 | 27.55 | 26.5 | 4.71M |
| July 03, 2025 | 27.2 | 27.15 | 27.15 | 27.55 | 26.9 | 5.11M |
| July 02, 2025 | 27.4 | 26.8 | 26.8 | 27.55 | 26.7 | 4.55M |
| June 30, 2025 | 26.95 | 27.4 | 27.4 | 27.6 | 26.8 | 5.49M |
| June 27, 2025 | 27 | 26.65 | 26.65 | 27 | 26.15 | 7.53M |
| June 26, 2025 | 26.85 | 27.15 | 27.15 | 27.35 | 26.8 | 3.89M |
| June 25, 2025 | 27.35 | 27.55 | 27.55 | 28.4 | 27.25 | 7.48M |
| June 24, 2025 | 26.95 | 27.05 | 27.05 | 27.35 | 26.75 | 4.71M |
| June 23, 2025 | 26.35 | 26.85 | 26.85 | 26.95 | 25.8 | 4.16M |
| June 20, 2025 | 26.3 | 26.75 | 26.75 | 26.75 | 26.15 | 5.38M |
| June 19, 2025 | 26.5 | 26.05 | 26.05 | 26.95 | 26 | 4.4M |
| June 18, 2025 | 26.9 | 26.8 | 26.8 | 26.9 | 26.35 | 4.78M |
| June 17, 2025 | 27.4 | 27.35 | 27.35 | 27.4 | 26.9 | 4.33M |
| June 16, 2025 | 27 | 27.45 | 27.45 | 27.6 | 26.85 | 5.23M |
| June 13, 2025 | 27.65 | 26.95 | 26.95 | 27.8 | 26.75 | 9.28M |