275.40
-4.6(-1.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 239 | 247.2 | 247.2 | 252 | 234.6 | 1.89M |
| June 11, 2025 | 230 | 233.8 | 233.8 | 235 | 226 | 812,860 |
| June 10, 2025 | 224.8 | 230 | 230 | 231.4 | 220.8 | 922,168 |
| June 09, 2025 | 218.8 | 220 | 220 | 225.6 | 215.2 | 965,879 |
| June 06, 2025 | 228 | 218.8 | 218.8 | 228 | 215.8 | 921,992 |
| June 05, 2025 | 222 | 226 | 226 | 227.8 | 219 | 907,056 |
| June 04, 2025 | 206 | 222 | 222 | 222.2 | 206 | 1.4M |
| June 03, 2025 | 210 | 207.8 | 207.8 | 210.8 | 201 | 1.14M |
| June 02, 2025 | 206.4 | 213.8 | 213.8 | 214.4 | 206.4 | 169,205 |
| May 30, 2025 | 217.2 | 211.2 | 211.2 | 217.2 | 203 | 1.04M |
| May 29, 2025 | 213.6 | 217.2 | 217.2 | 218.8 | 210 | 334,875 |
| May 28, 2025 | 214 | 213.6 | 213.6 | 222.2 | 209.4 | 738,613 |
| May 27, 2025 | 223 | 214 | 214 | 225 | 211 | 901,544 |
| May 26, 2025 | 219.8 | 215.8 | 215.8 | 226 | 212.6 | 1.45M |