347.40
-1.6(-0.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 351 | 347.4 | 347.4 | 352.6 | 346.2 | 436,850 |
| August 15, 2025 | 353.6 | 349 | 349 | 353.6 | 348.2 | 502,050 |
| August 14, 2025 | 354.8 | 353.6 | 353.6 | 356.4 | 351.8 | 351,510 |
| August 13, 2025 | 353 | 352 | 352 | 354.2 | 346.8 | 720,948 |
| August 12, 2025 | 353 | 349.2 | 349.2 | 353.8 | 347.8 | 402,950 |
| August 11, 2025 | 353 | 350 | 350 | 353 | 345.6 | 1.01M |
| August 08, 2025 | 360.2 | 360 | 360 | 364.2 | 357.2 | 741,198 |
| August 07, 2025 | 355 | 360.2 | 360.2 | 360.6 | 354.6 | 1.02M |
| August 06, 2025 | 348 | 348.6 | 348.6 | 355.4 | 347 | 1.49M |
| August 05, 2025 | 372 | 370.8 | 370.8 | 376.4 | 369.6 | 521,000 |
| August 04, 2025 | 364.4 | 371 | 371 | 371 | 363.8 | 325,000 |
| August 01, 2025 | 363.6 | 367.8 | 367.8 | 369.6 | 363.6 | 278,803 |
| July 31, 2025 | 367.4 | 365.4 | 365.4 | 368.4 | 363.8 | 396,450 |
| July 30, 2025 | 365 | 367.4 | 367.4 | 368.2 | 361.4 | 301,650 |
| July 29, 2025 | 370 | 368.4 | 368.4 | 371 | 364.2 | 214,384 |
| July 28, 2025 | 374 | 372.6 | 372.6 | 376.6 | 371.2 | 225,761 |
| July 25, 2025 | 384 | 375.8 | 375.8 | 384 | 373.6 | 463,550 |
| July 24, 2025 | 386.4 | 385.2 | 385.2 | 389 | 380.8 | 320,790 |
| July 23, 2025 | 381 | 383.2 | 383.2 | 385.8 | 379.2 | 400,240 |
| July 22, 2025 | 372.4 | 375.4 | 375.4 | 378.2 | 371.8 | 246,650 |
| July 21, 2025 | 372.2 | 372.2 | 372.2 | 373.2 | 369 | 586,500 |
| July 18, 2025 | 370.8 | 379.2 | 379.2 | 380.2 | 370.8 | 541,800 |
| July 17, 2025 | 366.6 | 368.2 | 368.2 | 371.2 | 362.8 | 643,216 |
| July 16, 2025 | 371.8 | 365 | 365 | 374 | 362.2 | 645,450 |
| July 15, 2025 | 370.6 | 375 | 375 | 376.8 | 367.8 | 501,594 |
| July 14, 2025 | 378.8 | 376.8 | 376.8 | 378.8 | 371.4 | 491,974 |
| July 11, 2025 | 376 | 379 | 379 | 381.6 | 374.6 | 511,396 |
| July 10, 2025 | 370 | 376.2 | 376.2 | 377.4 | 370 | 331,500 |
| July 09, 2025 | 376.6 | 370.6 | 370.6 | 376.6 | 369.4 | 558,274 |
| July 08, 2025 | 371 | 376.6 | 376.6 | 380.8 | 371 | 871,350 |
| July 07, 2025 | 359.6 | 370.6 | 370.6 | 372.6 | 359.6 | 745,445 |
| July 04, 2025 | 358.6 | 359 | 359 | 360.8 | 351.2 | 275,100 |
| July 03, 2025 | 363.4 | 359.8 | 359.8 | 365 | 355.2 | 440,522 |
| July 02, 2025 | 355.8 | 363.4 | 363.4 | 366 | 355.8 | 580,731 |
| June 30, 2025 | 349.6 | 351.4 | 351.4 | 359.4 | 349.6 | 539,240 |
| June 27, 2025 | 349 | 345.6 | 345.6 | 349.4 | 344 | 384,015 |
| June 26, 2025 | 350 | 351 | 351 | 354.2 | 346.2 | 729,216 |
| June 25, 2025 | 352 | 354.2 | 354.2 | 356.2 | 350 | 1.05M |
| June 24, 2025 | 344.2 | 352.6 | 352.6 | 353.2 | 344.2 | 907,935 |
| June 23, 2025 | 337 | 344.2 | 344.2 | 347.6 | 334 | 600,750 |
| June 20, 2025 | 330.4 | 338 | 338 | 341 | 330.4 | 615,036 |
| June 19, 2025 | 338 | 333.4 | 333.4 | 342.6 | 330.6 | 658,324 |
| June 18, 2025 | 340 | 340.8 | 340.8 | 343.6 | 338.4 | 497,433 |
| June 17, 2025 | 345 | 344.4 | 344.4 | 352 | 343.2 | 301,045 |
| June 16, 2025 | 345 | 345.6 | 345.6 | 348.8 | 339.2 | 400,221 |
| June 13, 2025 | 351.2 | 348.8 | 348.8 | 353.4 | 346.6 | 323,952 |
| June 12, 2025 | 352.6 | 351.2 | 351.2 | 356 | 349.2 | 519,044 |
| June 11, 2025 | 353 | 353.4 | 353.4 | 354.8 | 349 | 617,713 |
| June 10, 2025 | 351.2 | 352.8 | 352.8 | 361.8 | 350.6 | 860,532 |
| June 09, 2025 | 341.6 | 349.2 | 349.2 | 350.4 | 340 | 514,872 |
| June 06, 2025 | 339.8 | 339.4 | 339.4 | 339.8 | 335 | 346,500 |
| June 05, 2025 | 335 | 337.6 | 337.6 | 338.2 | 334 | 428,490 |
| June 04, 2025 | 342.8 | 338.4 | 338.4 | 342.8 | 337.2 | 419,105 |
| June 03, 2025 | 342 | 343.2 | 343.2 | 347.6 | 341.8 | 213,217 |
| June 02, 2025 | 344 | 342.4 | 342.4 | 344 | 336.8 | 202,748 |
| May 30, 2025 | 349.6 | 346.6 | 346.6 | 351.4 | 344.2 | 567,506 |
| May 29, 2025 | 344.6 | 348 | 348 | 348.8 | 342.2 | 724,908 |
| May 28, 2025 | 335.4 | 341.8 | 341.8 | 343.4 | 335.4 | 830,016 |
| May 27, 2025 | 332.6 | 335.2 | 333.32 | 337 | 332 | 655,928 |
| May 26, 2025 | 332.6 | 334 | 332.12 | 335.2 | 332.6 | 398,800 |