39.46
-0.06(-0.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 39.52 | 39.46 | 39.46 | 40.18 | 39.32 | 3.74M |
| September 25, 2025 | 39.82 | 39.52 | 39.52 | 40 | 39.2 | 4.07M |
| September 24, 2025 | 40.34 | 39.94 | 39.94 | 40.34 | 39.4 | 3.64M |
| September 23, 2025 | 40.9 | 40.64 | 40.64 | 41.18 | 40.16 | 6.59M |
| September 22, 2025 | 41.02 | 39.9 | 39.9 | 41.02 | 39.64 | 3.94M |
| September 19, 2025 | 40.8 | 41.02 | 41.02 | 41.46 | 40.7 | 3.38M |
| September 18, 2025 | 43 | 41.3 | 41.3 | 43 | 40.74 | 5.39M |
| September 17, 2025 | 41 | 42.3 | 42.3 | 42.64 | 41 | 5.88M |
| September 16, 2025 | 41.26 | 41.1 | 41.1 | 41.46 | 40.38 | 3.18M |
| September 15, 2025 | 41.46 | 41.84 | 41.84 | 42.32 | 41.46 | 4.02M |
| September 12, 2025 | 42.56 | 41.58 | 41.58 | 42.84 | 41.44 | 8.16M |
| September 11, 2025 | 42.8 | 42.56 | 42.56 | 43.22 | 41.6 | 12.14M |
| September 10, 2025 | 40.9 | 41.3 | 41.3 | 41.46 | 39.78 | 13.12M |
| September 09, 2025 | 39.04 | 40.4 | 40.4 | 40.7 | 39.04 | 10.5M |
| September 08, 2025 | 37.78 | 38.32 | 38.32 | 38.4 | 37.72 | 2.39M |
| September 05, 2025 | 38.18 | 37.66 | 37.66 | 38.18 | 37.5 | 2.78M |
| September 04, 2025 | 39.7 | 38.24 | 38.24 | 39.7 | 37.86 | 4.4M |
| September 03, 2025 | 38.24 | 38.4 | 38.4 | 39 | 37.86 | 3.2M |
| September 02, 2025 | 37.8 | 37.96 | 37.96 | 38.62 | 37.8 | 4.4M |
| September 01, 2025 | 37.28 | 38.02 | 38.02 | 38.1 | 37.28 | 3.96M |
| August 29, 2025 | 36.62 | 36.56 | 36.56 | 37.14 | 36.36 | 6.22M |
| August 28, 2025 | 36.06 | 36.16 | 36.16 | 36.94 | 35.8 | 3.52M |
| August 27, 2025 | 36.88 | 35.82 | 35.82 | 36.88 | 35.74 | 5.78M |
| August 26, 2025 | 37.64 | 36.6 | 36.6 | 37.64 | 36.38 | 8.05M |
| August 25, 2025 | 36.98 | 37.68 | 37.68 | 37.88 | 36.98 | 4.67M |
| August 22, 2025 | 36.66 | 36.98 | 36.98 | 37 | 36.48 | 1.98M |
| August 21, 2025 | 36.8 | 36.6 | 36.6 | 37.1 | 36.22 | 4.64M |
| August 20, 2025 | 37 | 36.62 | 36.62 | 37 | 35.84 | 5.38M |
| August 19, 2025 | 38.04 | 37 | 37 | 38.04 | 36.94 | 8.62M |
| August 18, 2025 | 37.76 | 37.84 | 37.84 | 38.92 | 37.68 | 7.26M |
| August 15, 2025 | 37.1 | 37.68 | 37.68 | 38.08 | 36.4 | 9.7M |
| August 14, 2025 | 36.98 | 36.5 | 36.5 | 37.06 | 36.26 | 3.94M |
| August 13, 2025 | 36.3 | 36.4 | 36.4 | 36.4 | 35.94 | 4.27M |
| August 12, 2025 | 35.98 | 35.86 | 35.86 | 36.36 | 35.52 | 3.63M |
| August 11, 2025 | 35.92 | 35.98 | 35.98 | 36.2 | 35.54 | 3.66M |
| August 08, 2025 | 36 | 35.68 | 35.68 | 36.14 | 35.54 | 4.17M |
| August 07, 2025 | 36.06 | 36.02 | 36.02 | 36.32 | 35.72 | 4.03M |
| August 06, 2025 | 36.7 | 36.08 | 36.08 | 36.7 | 35.98 | 4.35M |
| August 05, 2025 | 36.58 | 36.12 | 36.12 | 36.78 | 36.02 | 6.69M |
| August 04, 2025 | 35 | 36.58 | 36.58 | 36.68 | 34.98 | 8.27M |
| August 01, 2025 | 35 | 34.35 | 34.35 | 35.25 | 34.2 | 8.32M |
| July 31, 2025 | 35.9 | 35 | 35 | 36.7 | 34.8 | 15.24M |
| July 30, 2025 | 36.8 | 36.5 | 36.5 | 37.7 | 36.35 | 7.73M |
| July 29, 2025 | 37 | 37.15 | 37.15 | 37.3 | 36.55 | 5.29M |
| July 28, 2025 | 36.8 | 37.05 | 37.05 | 37.7 | 36.75 | 7.82M |
| July 25, 2025 | 36.45 | 35.9 | 35.9 | 36.6 | 35.7 | 12.09M |
| July 24, 2025 | 37.5 | 37.15 | 37.15 | 37.75 | 36.75 | 7.17M |
| July 23, 2025 | 37.6 | 37.8 | 37.8 | 38 | 37.05 | 10.62M |
| July 22, 2025 | 36.85 | 36.75 | 36.75 | 37.35 | 36.25 | 12.37M |
| July 21, 2025 | 40.05 | 38.65 | 38.65 | 40.05 | 38.55 | 10M |
| July 18, 2025 | 39.6 | 39.9 | 39.9 | 40.7 | 39.6 | 6.43M |
| July 17, 2025 | 40.4 | 39.5 | 39.5 | 40.5 | 39.25 | 6.64M |
| July 16, 2025 | 40.7 | 40.5 | 40.5 | 41.8 | 40.35 | 7.23M |
| July 15, 2025 | 40.8 | 40.7 | 40.7 | 40.85 | 40.05 | 9.11M |
| July 14, 2025 | 40.55 | 41 | 41 | 41.65 | 40.55 | 2.85M |
| July 11, 2025 | 41.6 | 41.3 | 41.3 | 42.5 | 41.2 | 5.24M |
| July 10, 2025 | 41.25 | 41.6 | 41.6 | 41.95 | 41.15 | 4.67M |
| July 09, 2025 | 41.25 | 41.85 | 41.85 | 42.45 | 40.4 | 5.84M |
| July 08, 2025 | 40.1 | 41.25 | 41.25 | 42.2 | 39.9 | 5.39M |
| July 07, 2025 | 40.95 | 40.05 | 40.05 | 40.95 | 39.8 | 2.32M |