335.40
-2.4(-0.71%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 337.8 | 335.4 | 335.4 | 338 | 333.6 | 303,450 |
September 25, 2025 | 338.2 | 337.8 | 337.8 | 340.6 | 335 | 514,350 |
September 24, 2025 | 334.4 | 335.2 | 335.2 | 336 | 331.4 | 366,700 |
September 23, 2025 | 338.4 | 334.2 | 334.2 | 338.6 | 332.8 | 470,349 |
September 22, 2025 | 342.6 | 338.4 | 338.4 | 343.4 | 336.4 | 589,348 |
September 19, 2025 | 343.4 | 341.4 | 341.4 | 343.4 | 340.4 | 803,562 |
September 18, 2025 | 349 | 346.4 | 346.4 | 351 | 344.2 | 750,060 |
September 17, 2025 | 349.6 | 352.6 | 352.6 | 353.2 | 349 | 436,083 |
September 16, 2025 | 343 | 349.6 | 349.6 | 351.8 | 341 | 1.12M |
September 15, 2025 | 344.4 | 342.2 | 342.2 | 345.2 | 338.4 | 977,828 |
September 12, 2025 | 355.4 | 351.6 | 351.6 | 356.6 | 348.6 | 685,399 |
September 11, 2025 | 348.4 | 354.6 | 354.6 | 354.6 | 344 | 641,382 |
September 10, 2025 | 345.6 | 348.4 | 348.4 | 351.8 | 345.6 | 611,290 |
September 09, 2025 | 349.8 | 345.6 | 345.6 | 351 | 343.2 | 809,813 |
September 08, 2025 | 350.8 | 353.4 | 353.4 | 353.6 | 349.4 | 450,636 |
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 |