348.00
+0.6(+0.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 350 | 348 | 348 | 351.6 | 346.2 | 326,046 |
| September 04, 2025 | 346.4 | 347.4 | 347.4 | 347.8 | 343.4 | 862,751 |
| September 03, 2025 | 347 | 341 | 341 | 349.4 | 340 | 1.47M |
| September 02, 2025 | 347.6 | 350.8 | 350.8 | 354.4 | 347.6 | 1.04M |
| September 01, 2025 | 351 | 349.8 | 347.93 | 353.2 | 347.6 | 720,700 |
| August 29, 2025 | 350.4 | 349.4 | 347.53 | 355.2 | 346.2 | 1.25M |
| August 28, 2025 | 352.8 | 349.2 | 347.33 | 357.2 | 348 | 549,600 |
| August 27, 2025 | 363 | 352.8 | 350.91 | 363 | 350.2 | 928,900 |
| August 26, 2025 | 366 | 368.6 | 366.63 | 371.6 | 364.6 | 3.16M |
| August 25, 2025 | 359.2 | 365.2 | 363.24 | 367.6 | 357.2 | 832,565 |
| August 22, 2025 | 352.2 | 357 | 355.09 | 357.4 | 350.6 | 727,195 |
| August 21, 2025 | 351.8 | 350.4 | 348.52 | 356.4 | 350 | 475,650 |
| August 20, 2025 | 350 | 351.8 | 351.8 | 352 | 345.2 | 386,338 |
| August 19, 2025 | 347.4 | 350.2 | 350.2 | 354 | 347 | 568,650 |
| 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 |