582.50
-16(-2.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 589.5 | 582.5 | 582.5 | 591.5 | 580 | 1.45M |
| September 25, 2025 | 595 | 598.5 | 598.5 | 601.5 | 594.5 | 1.46M |
| September 24, 2025 | 594 | 605 | 605 | 607 | 591 | 1.5M |
| September 23, 2025 | 604 | 596 | 596 | 608.5 | 594 | 1.67M |
| September 22, 2025 | 606.5 | 598 | 598 | 608 | 594.5 | 1.57M |
| September 19, 2025 | 609.5 | 606.5 | 606.5 | 613 | 603.5 | 2.51M |
| September 18, 2025 | 601 | 598.5 | 598.5 | 612.5 | 595 | 3.11M |
| September 17, 2025 | 600 | 607 | 607 | 610 | 590.5 | 2.29M |
| September 16, 2025 | 578 | 597.5 | 597.5 | 600.5 | 576.5 | 2.86M |
| September 15, 2025 | 577.5 | 574 | 574 | 584 | 569.5 | 1.53M |
| September 12, 2025 | 575.5 | 577.5 | 577.5 | 582 | 573 | 1.68M |
| September 11, 2025 | 571.5 | 574 | 574 | 579.5 | 567.5 | 1.95M |
| September 10, 2025 | 565.5 | 570 | 570 | 579.5 | 562.5 | 1.87M |
| September 09, 2025 | 568.5 | 560.5 | 560.5 | 573.5 | 556.5 | 2.17M |
| September 08, 2025 | 572 | 572 | 572 | 573.5 | 564 | 1.92M |
| September 05, 2025 | 569.5 | 572 | 572 | 572.5 | 562 | 2.55M |
| September 04, 2025 | 560 | 562 | 562 | 569 | 559 | 2.54M |
| September 03, 2025 | 563 | 558 | 558 | 565.5 | 555 | 2.22M |
| September 02, 2025 | 573.5 | 569.5 | 569.5 | 577 | 566 | 1.8M |
| September 01, 2025 | 579.5 | 576 | 576 | 581.5 | 574 | 1.88M |
| August 29, 2025 | 580.5 | 578 | 578 | 585 | 570.5 | 3.73M |
| August 28, 2025 | 541.5 | 552 | 552 | 558 | 531 | 5.89M |
| August 27, 2025 | 512.5 | 512.5 | 512.5 | 525 | 509 | 2.88M |
| August 26, 2025 | 516 | 512.5 | 512.5 | 518 | 506 | 2.35M |
| August 25, 2025 | 505 | 516 | 516 | 519 | 501 | 3.33M |
| August 22, 2025 | 499 | 505 | 505 | 507.5 | 494.4 | 2.17M |
| August 21, 2025 | 495 | 495.8 | 495.8 | 499.2 | 490 | 2.07M |
| August 20, 2025 | 506.5 | 500.5 | 500.5 | 506.5 | 494 | 1.61M |
| August 19, 2025 | 497.2 | 505 | 505 | 509 | 494.4 | 3.76M |
| August 18, 2025 | 490.2 | 497.8 | 497.8 | 508 | 490 | 3.81M |
| August 15, 2025 | 474.8 | 489 | 489 | 493.8 | 471 | 4.16M |
| August 14, 2025 | 486 | 487.2 | 487.2 | 495 | 484.4 | 2.34M |
| August 13, 2025 | 467.8 | 484.6 | 484.6 | 484.8 | 467.6 | 3.27M |
| August 12, 2025 | 468 | 472.4 | 472.4 | 475.8 | 467.2 | 2.11M |
| August 11, 2025 | 472 | 471 | 471 | 474.6 | 464 | 4.22M |
| August 08, 2025 | 490.6 | 482 | 482 | 490.6 | 480.2 | 1.33M |
| August 07, 2025 | 490 | 493.2 | 493.2 | 494.6 | 486.4 | 1.89M |
| August 06, 2025 | 482.2 | 483.4 | 483.4 | 486.8 | 480 | 1.8M |
| August 05, 2025 | 489 | 489 | 489 | 491 | 484.6 | 1.38M |
| August 04, 2025 | 482 | 484.6 | 484.6 | 486.2 | 478.2 | 1.62M |
| August 01, 2025 | 485 | 484.8 | 484.8 | 489.2 | 483.4 | 2.25M |
| July 31, 2025 | 491 | 492 | 492 | 497.6 | 486 | 1.38M |
| July 30, 2025 | 497.6 | 493.8 | 493.8 | 505 | 493 | 1.56M |
| July 29, 2025 | 498 | 497.6 | 497.6 | 498.2 | 489.6 | 1.17M |
| July 28, 2025 | 507.5 | 500 | 500 | 508 | 498 | 1.03M |
| July 25, 2025 | 504.5 | 503.5 | 503.5 | 512.5 | 501.5 | 1.16M |
| July 24, 2025 | 502.5 | 506.5 | 506.5 | 511 | 502.5 | 1.3M |
| July 23, 2025 | 505.5 | 504 | 504 | 506 | 497.2 | 1.6M |
| July 22, 2025 | 498.8 | 497.8 | 497.8 | 499.2 | 494 | 1M |
| July 21, 2025 | 501 | 496 | 496 | 506 | 495.2 | 1.07M |
| July 18, 2025 | 493.8 | 498 | 498 | 498 | 489.6 | 1.88M |
| July 17, 2025 | 498.2 | 493.8 | 493.8 | 504.5 | 492.4 | 1.47M |
| July 16, 2025 | 491.4 | 498.2 | 498.2 | 513.5 | 491.4 | 3.19M |
| July 15, 2025 | 488 | 490.4 | 490.4 | 493.8 | 483.6 | 1.85M |
| July 14, 2025 | 488.2 | 489 | 489 | 490.8 | 481 | 1.39M |
| July 11, 2025 | 479.8 | 488.2 | 488.2 | 499.8 | 479.8 | 2.73M |
| July 10, 2025 | 477.4 | 484.8 | 484.8 | 488 | 475.8 | 2.06M |
| July 09, 2025 | 477.6 | 478.6 | 478.6 | 484 | 472.8 | 1.9M |
| July 08, 2025 | 478.4 | 478 | 478 | 480 | 472 | 2.58M |
| July 07, 2025 | 466 | 475.2 | 475.2 | 477.6 | 462.6 | 2.38M |