79.30
+1.4(+1.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 73.8 | 74.05 | 74.05 | 74.85 | 73.4 | 25.52M |
| July 22, 2025 | 72 | 72.15 | 72.15 | 72.4 | 71.2 | 9.41M |
| July 21, 2025 | 72.25 | 72.15 | 72.15 | 72.5 | 71.2 | 12.01M |
| July 18, 2025 | 71.9 | 71.95 | 71.95 | 72.35 | 71.2 | 12.44M |
| July 17, 2025 | 70.5 | 71.1 | 71.1 | 71.55 | 69.95 | 12.01M |
| July 16, 2025 | 70.55 | 70.3 | 70.3 | 72.4 | 69.9 | 18.38M |
| July 15, 2025 | 68.9 | 70.8 | 70.8 | 70.8 | 68.6 | 17.23M |
| July 14, 2025 | 68.05 | 68.85 | 68.85 | 69.2 | 67.15 | 15.34M |
| July 11, 2025 | 67.85 | 68.3 | 68.3 | 69.7 | 67.8 | 21.28M |
| July 10, 2025 | 69.25 | 67.7 | 67.7 | 69.5 | 67.6 | 23.31M |
| July 09, 2025 | 70.75 | 69.5 | 69.5 | 71.85 | 69.05 | 16.61M |
| July 08, 2025 | 70.4 | 71 | 71 | 71.2 | 70 | 16.24M |
| July 07, 2025 | 69.2 | 70.95 | 70.95 | 71.05 | 68.6 | 25.76M |
| July 04, 2025 | 72.5 | 69.1 | 69.1 | 72.95 | 68 | 61.37M |
| July 03, 2025 | 72.5 | 73.95 | 73.95 | 73.95 | 72 | 19.18M |
| July 02, 2025 | 72 | 72.15 | 72.15 | 72.7 | 70.95 | 18.61M |
| June 30, 2025 | 71.8 | 70.6 | 70.6 | 72.4 | 70.55 | 20.25M |
| June 27, 2025 | 71.4 | 71.8 | 71.8 | 72.7 | 70.05 | 42.72M |
| June 26, 2025 | 75.6 | 74.15 | 74.15 | 77.1 | 73.65 | 19.75M |
| June 25, 2025 | 76.95 | 76.45 | 76.45 | 77.35 | 75.65 | 13.76M |
| June 24, 2025 | 75.5 | 76.7 | 76.7 | 77.8 | 75.45 | 28.81M |
| June 23, 2025 | 70.9 | 74.35 | 74.35 | 74.4 | 69.75 | 17.42M |
| June 20, 2025 | 72 | 72.45 | 72.45 | 72.45 | 70.9 | 18.32M |
| June 19, 2025 | 73.75 | 71.75 | 71.75 | 74.25 | 71.3 | 16.22M |
| June 18, 2025 | 73.5 | 73.85 | 73.85 | 74.7 | 72.8 | 13.1M |
| June 17, 2025 | 74 | 73.2 | 73.2 | 74.4 | 72.8 | 10.21M |
| June 16, 2025 | 72.3 | 73.8 | 73.8 | 74.3 | 71.45 | 17.4M |
| June 13, 2025 | 76 | 72.4 | 72.4 | 76.3 | 71.5 | 49.84M |