274.80
+1.6(+0.59%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 272 | 273.2 | 273.2 | 273.6 | 259.2 | 601,450 |
September 04, 2025 | 270 | 270.6 | 270.6 | 271 | 264 | 743,705 |
September 03, 2025 | 261 | 262.6 | 262.6 | 267.8 | 260 | 1.22M |
September 02, 2025 | 277 | 263.4 | 263.4 | 277 | 258.4 | 1.22M |
September 01, 2025 | 277.2 | 278.4 | 278.4 | 280.8 | 269.2 | 599,750 |
August 29, 2025 | 284 | 279.4 | 279.4 | 284.8 | 277 | 602,528 |
August 28, 2025 | 279.4 | 277.4 | 277.4 | 279.8 | 270.8 | 741,468 |
August 27, 2025 | 286.6 | 279 | 279 | 286.6 | 278.4 | 1.67M |
August 26, 2025 | 287.2 | 283.2 | 283.2 | 290.4 | 280.2 | 5.52M |
August 25, 2025 | 290.6 | 287.6 | 287.6 | 290.6 | 278.6 | 707,189 |
August 22, 2025 | 298 | 287 | 287 | 298 | 282.4 | 1.02M |
August 21, 2025 | 292.6 | 290.6 | 290.6 | 295.8 | 285.4 | 1.04M |
August 20, 2025 | 278.6 | 291.2 | 291.2 | 294.2 | 275 | 1.36M |
August 19, 2025 | 275 | 278.6 | 278.6 | 280.2 | 271 | 787,689 |
August 18, 2025 | 279.4 | 275.4 | 275.4 | 282.6 | 271 | 1.47M |
August 15, 2025 | 271 | 280 | 280 | 287.2 | 269 | 1.67M |
August 14, 2025 | 278.2 | 270.2 | 270.2 | 280 | 269.4 | 1.42M |
August 13, 2025 | 274 | 283.8 | 283.8 | 290.6 | 274 | 2M |
August 12, 2025 | 264.6 | 260 | 260 | 266.2 | 252.4 | 1.19M |
August 11, 2025 | 268.6 | 265.6 | 265.6 | 275 | 261.2 | 726,291 |
August 08, 2025 | 265.6 | 266.8 | 266.8 | 270.4 | 262.6 | 601,350 |
August 07, 2025 | 263 | 262.8 | 262.8 | 271 | 258 | 715,202 |
August 06, 2025 | 267.2 | 263 | 263 | 267.4 | 258 | 850,428 |
August 05, 2025 | 259.6 | 267 | 267 | 269 | 256.8 | 1.18M |
August 04, 2025 | 245 | 259.6 | 259.6 | 263.4 | 241.8 | 1.77M |
August 01, 2025 | 254 | 244.8 | 244.8 | 254.6 | 243 | 991,436 |
July 31, 2025 | 258.8 | 254 | 254 | 263.4 | 250.2 | 1.79M |
July 30, 2025 | 265.6 | 259.2 | 259.2 | 271.2 | 254.2 | 1.19M |
July 29, 2025 | 270.2 | 270.2 | 270.2 | 270.2 | 264 | 679,200 |
July 28, 2025 | 268.8 | 271 | 271 | 272.4 | 265.8 | 505,894 |
July 25, 2025 | 274 | 269 | 269 | 274 | 263.2 | 1.23M |
July 24, 2025 | 279 | 275.2 | 275.2 | 279 | 268 | 1.04M |
July 23, 2025 | 272 | 274.2 | 274.2 | 278.2 | 266 | 1.62M |
July 22, 2025 | 288 | 275.6 | 275.6 | 293 | 270.4 | 1.91M |
July 21, 2025 | 301 | 288.2 | 288.2 | 303.4 | 285.6 | 1.56M |
July 18, 2025 | 297.2 | 302.4 | 302.4 | 302.6 | 291.6 | 1.27M |
July 17, 2025 | 290 | 293 | 293 | 297 | 287 | 765,174 |
July 16, 2025 | 286 | 288.6 | 288.6 | 295.6 | 279.2 | 1.14M |
July 15, 2025 | 275.4 | 286 | 286 | 288 | 275.4 | 1.11M |
July 14, 2025 | 269.8 | 275.2 | 275.2 | 275.8 | 265 | 786,827 |
July 11, 2025 | 274.2 | 269.8 | 269.8 | 274.8 | 263.8 | 1.54M |
July 10, 2025 | 275.4 | 275 | 275 | 277.6 | 272 | 617,358 |
July 09, 2025 | 260.6 | 275.4 | 275.4 | 278.8 | 258.6 | 1.04M |
July 08, 2025 | 252.6 | 260.4 | 260.4 | 262.2 | 250.4 | 1.08M |
July 07, 2025 | 246.2 | 249 | 249 | 250.6 | 243.6 | 450,527 |
July 04, 2025 | 245 | 247.8 | 247.8 | 251.6 | 240 | 718,043 |
July 03, 2025 | 238.2 | 246 | 246 | 247.4 | 236.8 | 547,850 |
July 02, 2025 | 241 | 239.4 | 239.4 | 244.6 | 235.6 | 700,582 |
June 30, 2025 | 241 | 241 | 241 | 244.6 | 237.2 | 609,920 |
June 27, 2025 | 241.6 | 241 | 241 | 242.4 | 236.4 | 463,865 |
June 26, 2025 | 238 | 243.2 | 243.2 | 247 | 234.6 | 706,108 |
June 25, 2025 | 240.8 | 239.6 | 239.6 | 246.8 | 237.6 | 793,650 |
June 24, 2025 | 231.8 | 240.4 | 240.4 | 241.4 | 231 | 825,769 |
June 23, 2025 | 233 | 231.8 | 231.8 | 237 | 223.6 | 1.4M |
June 20, 2025 | 232 | 237 | 237 | 238.2 | 228.8 | 1.25M |
June 19, 2025 | 243.2 | 232.8 | 232.8 | 245.8 | 226.4 | 1.48M |
June 18, 2025 | 246.6 | 240.4 | 240.4 | 250.8 | 238.4 | 1.08M |
June 17, 2025 | 250 | 246.6 | 246.6 | 254.6 | 243.6 | 831,083 |
June 16, 2025 | 240 | 246.8 | 246.8 | 252.8 | 239.4 | 1.71M |
June 13, 2025 | 248.2 | 240.2 | 240.2 | 248.4 | 237.2 | 1.58M |