79.20
-3.6(-4.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 83.25 | 79.2 | 79.2 | 83.65 | 78.6 | 17.26M |
| October 16, 2025 | 84.6 | 82.8 | 82.8 | 85.6 | 81.55 | 17.41M |
| October 15, 2025 | 83.8 | 85.8 | 85.8 | 86.5 | 83.15 | 14.63M |
| October 14, 2025 | 85.55 | 82.5 | 82.5 | 88.25 | 81.9 | 22.96M |
| October 13, 2025 | 84.2 | 84.15 | 84.15 | 84.95 | 81.1 | 24.91M |
| October 10, 2025 | 88.85 | 87.05 | 87.05 | 88.85 | 86.35 | 16.59M |
| October 09, 2025 | 93.95 | 90.85 | 90.85 | 94.5 | 90.2 | 13.94M |
| October 08, 2025 | 92.55 | 92.15 | 92.15 | 93.45 | 90.75 | 4.08M |
| October 06, 2025 | 88.6 | 90.65 | 90.65 | 91.3 | 88.6 | 4.66M |
| October 03, 2025 | 92.8 | 92.35 | 92.35 | 93.75 | 90.05 | 6.55M |
| October 02, 2025 | 92.45 | 95.05 | 95.05 | 95.75 | 91.15 | 10.86M |
| September 30, 2025 | 90.1 | 93.15 | 93.15 | 93.5 | 89 | 17.77M |
| September 29, 2025 | 90.55 | 89.9 | 89.9 | 90.7 | 88.75 | 15.38M |
| September 26, 2025 | 88.8 | 90.8 | 90.8 | 93.45 | 86.9 | 44.5M |
| September 25, 2025 | 83.2 | 86.45 | 86.45 | 87.95 | 82.4 | 24.49M |
| September 24, 2025 | 83.2 | 83.3 | 83.3 | 83.7 | 82.05 | 9.81M |
| September 23, 2025 | 83.7 | 83.9 | 83.9 | 84.6 | 81.3 | 12.1M |
| September 22, 2025 | 84.2 | 83.25 | 83.25 | 84.75 | 82.5 | 8.06M |
| September 19, 2025 | 83 | 84.15 | 84.15 | 85.45 | 81.85 | 20.18M |
| September 18, 2025 | 83.95 | 81.35 | 81.35 | 85.75 | 80.3 | 29.33M |
| September 17, 2025 | 83.05 | 84.9 | 84.9 | 85.25 | 81.9 | 20.97M |
| September 16, 2025 | 83.5 | 83.3 | 83.3 | 83.75 | 81.35 | 12.11M |
| September 15, 2025 | 81.1 | 82.7 | 82.7 | 84.2 | 80.8 | 13.88M |
| September 12, 2025 | 80.05 | 81.4 | 81.4 | 82.45 | 80.05 | 16.43M |
| September 11, 2025 | 78.35 | 78.85 | 78.85 | 79.3 | 77.65 | 14.29M |
| September 10, 2025 | 81.1 | 80.35 | 80.35 | 81.95 | 79.55 | 14.89M |
| September 09, 2025 | 80.3 | 80.85 | 80.85 | 81.7 | 79.6 | 18.2M |
| September 08, 2025 | 78.3 | 79.3 | 79.3 | 79.95 | 76.4 | 20.06M |
| September 05, 2025 | 77.2 | 77.9 | 77.9 | 78.05 | 76.6 | 23.71M |
| September 04, 2025 | 78.95 | 77.05 | 77.05 | 79.2 | 76.5 | 21.67M |
| September 03, 2025 | 81.75 | 78.95 | 78.95 | 81.9 | 78.35 | 16.14M |
| September 02, 2025 | 84 | 80.75 | 80.75 | 84.15 | 80.15 | 18.9M |
| September 01, 2025 | 82.7 | 83.1 | 83.1 | 84 | 81.35 | 18.98M |
| August 29, 2025 | 85.1 | 83.9 | 83.9 | 86.85 | 83.45 | 18.83M |
| August 28, 2025 | 87.95 | 84.9 | 84.9 | 88.35 | 84.05 | 35.57M |
| August 27, 2025 | 95.05 | 92.5 | 92.5 | 96.3 | 91.75 | 20.85M |
| August 26, 2025 | 90.8 | 94.15 | 94.15 | 94.8 | 88.95 | 22.16M |
| August 25, 2025 | 92.8 | 91.5 | 91.5 | 94 | 90.3 | 24.09M |
| August 22, 2025 | 88.45 | 91.9 | 91.9 | 92.25 | 87.25 | 70.84M |
| August 21, 2025 | 79.35 | 80.9 | 80.9 | 81.15 | 78.7 | 15.04M |
| August 20, 2025 | 79.75 | 80.45 | 80.45 | 81.8 | 79.25 | 35.45M |
| August 19, 2025 | 78.2 | 77.05 | 77.05 | 78.4 | 75.85 | 15.05M |
| August 18, 2025 | 78.75 | 78.5 | 78.5 | 80.15 | 77.95 | 15.23M |
| August 15, 2025 | 79 | 77.4 | 77.4 | 79.15 | 76.15 | 19.68M |
| August 14, 2025 | 79.8 | 77.65 | 77.65 | 79.85 | 77.35 | 15.91M |
| August 13, 2025 | 79.95 | 79.8 | 79.8 | 79.95 | 78.05 | 17.76M |
| August 12, 2025 | 83 | 82 | 82 | 83.95 | 81.1 | 13.21M |
| August 11, 2025 | 79.95 | 83.6 | 83.6 | 85.85 | 79.7 | 39.38M |
| August 08, 2025 | 76.5 | 79.35 | 79.35 | 79.75 | 76.5 | 20.56M |
| August 07, 2025 | 76 | 76.95 | 76.95 | 77.5 | 75.2 | 17.67M |
| August 06, 2025 | 75.8 | 77.3 | 77.3 | 77.7 | 74.1 | 21.85M |
| August 05, 2025 | 73.85 | 75.05 | 75.05 | 75.45 | 73.8 | 14.78M |
| August 04, 2025 | 71.1 | 73.3 | 73.3 | 73.65 | 71.1 | 14.05M |
| August 01, 2025 | 71.85 | 71.3 | 71.3 | 73.2 | 71.3 | 10.86M |
| July 31, 2025 | 71.15 | 71.6 | 71.6 | 72.45 | 70.15 | 13.91M |
| July 30, 2025 | 72.9 | 70.6 | 70.6 | 72.9 | 70.25 | 25.65M |
| July 29, 2025 | 74.95 | 74.85 | 74.85 | 75.75 | 73.65 | 10.92M |
| July 28, 2025 | 75.3 | 75.15 | 75.15 | 76.5 | 74.1 | 13.22M |
| July 25, 2025 | 75.9 | 75.3 | 75.3 | 76 | 74.8 | 10.45M |
| July 24, 2025 | 73.85 | 75.9 | 75.9 | 77.5 | 73.5 | 26.18M |