287.60
-22(-7.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 306.6 | 309.6 | 309.6 | 309.6 | 301 | 20.09M |
| September 04, 2025 | 314.4 | 306.6 | 306.6 | 314.4 | 302.6 | 8.11M |
| September 03, 2025 | 316.2 | 314.4 | 314.4 | 316.2 | 306.4 | 5.53M |
| September 02, 2025 | 308.4 | 309 | 309 | 314.8 | 302.4 | 6.04M |
| September 01, 2025 | 318.2 | 308.4 | 308.4 | 319.4 | 301 | 14.4M |
| August 29, 2025 | 330 | 322.4 | 322.4 | 331.6 | 318 | 7.13M |
| August 28, 2025 | 322 | 324.4 | 324.4 | 325 | 314 | 8.16M |
| August 27, 2025 | 336.8 | 322.2 | 322.2 | 339.6 | 319.6 | 10.28M |
| August 26, 2025 | 326.8 | 335.4 | 335.4 | 339.8 | 324.2 | 11.69M |
| August 25, 2025 | 330 | 326.6 | 326.6 | 331 | 316.4 | 11.44M |
| August 22, 2025 | 320.8 | 320.4 | 320.4 | 328 | 310 | 8.98M |
| August 21, 2025 | 320.8 | 319.8 | 319.8 | 324.6 | 314 | 12.06M |
| August 20, 2025 | 275 | 316 | 316 | 319.4 | 267.6 | 37.97M |
| August 19, 2025 | 284.8 | 280.8 | 280.8 | 285.6 | 273 | 8.38M |
| August 18, 2025 | 275 | 284.8 | 284.8 | 287 | 268 | 10.45M |
| August 15, 2025 | 272.4 | 271.4 | 271.4 | 274.8 | 267 | 4.36M |
| August 14, 2025 | 270 | 272.4 | 272.4 | 276.8 | 266.8 | 4.98M |
| August 13, 2025 | 267.4 | 268 | 268 | 272.6 | 263.8 | 7.88M |
| August 12, 2025 | 272 | 266 | 266 | 274 | 261 | 6.7M |
| August 11, 2025 | 277.6 | 271.2 | 271.2 | 280.4 | 266.8 | 6.41M |
| August 08, 2025 | 280 | 278 | 278 | 285.6 | 275 | 5.4M |
| August 07, 2025 | 279.8 | 278.8 | 278.8 | 293.4 | 275 | 17.07M |
| August 06, 2025 | 258 | 277 | 277 | 279.8 | 257 | 19.55M |
| August 05, 2025 | 252 | 256.8 | 256.8 | 257 | 249.6 | 5.87M |
| August 04, 2025 | 244.6 | 251 | 251 | 253 | 241.6 | 8.18M |
| August 01, 2025 | 245.6 | 243.2 | 243.2 | 247.2 | 235.4 | 9.96M |
| July 31, 2025 | 253.4 | 246 | 246 | 257.2 | 243 | 11.97M |
| July 30, 2025 | 261.8 | 256.6 | 256.6 | 261.8 | 252.8 | 7.58M |
| July 29, 2025 | 248 | 261.8 | 261.8 | 262 | 247.6 | 13.16M |
| July 28, 2025 | 247.8 | 247.2 | 247.2 | 249.6 | 243 | 5.07M |
| July 25, 2025 | 253 | 245.2 | 245.2 | 255.8 | 245 | 6.23M |
| July 24, 2025 | 242.4 | 253 | 253 | 255 | 240 | 13.22M |
| July 23, 2025 | 251.2 | 242.4 | 242.4 | 251.4 | 239.8 | 14.63M |
| July 22, 2025 | 250 | 250.6 | 250.6 | 251 | 243.2 | 7.99M |
| July 21, 2025 | 248 | 245.4 | 245.4 | 252.6 | 244.2 | 8.95M |
| July 18, 2025 | 248 | 245.8 | 245.8 | 251.6 | 243.8 | 11.27M |
| July 17, 2025 | 252.6 | 250.4 | 250.4 | 254.2 | 240.4 | 18.12M |
| July 16, 2025 | 261 | 252.6 | 252.6 | 271.8 | 245.2 | 32.14M |
| July 15, 2025 | 262.8 | 263.2 | 263.2 | 265.4 | 256.4 | 7.13M |
| July 14, 2025 | 254.6 | 260.4 | 260.4 | 262 | 252 | 8.04M |
| July 11, 2025 | 267 | 254.6 | 254.6 | 271 | 250.4 | 14.97M |
| July 10, 2025 | 266.8 | 265.6 | 265.6 | 272 | 263.2 | 5.19M |
| July 09, 2025 | 268.8 | 266.8 | 266.8 | 268.8 | 263.2 | 4.59M |
| July 08, 2025 | 259.6 | 268.6 | 268.6 | 271.8 | 259 | 10.78M |
| July 07, 2025 | 254.8 | 259 | 259 | 259.6 | 252 | 6.92M |
| July 04, 2025 | 249.2 | 252.6 | 252.6 | 254.8 | 245.2 | 8.73M |
| July 03, 2025 | 260.8 | 249.6 | 249.6 | 260.8 | 245.2 | 14.87M |
| July 02, 2025 | 268 | 258.2 | 258.2 | 269.6 | 257 | 10.28M |
| June 30, 2025 | 257.4 | 266.6 | 266.6 | 268 | 251.6 | 14.23M |
| June 27, 2025 | 256.8 | 257.8 | 257.8 | 259.8 | 250.2 | 8.67M |
| June 26, 2025 | 247.4 | 253 | 253 | 257.8 | 245.8 | 10.21M |
| June 25, 2025 | 255 | 247.4 | 247.4 | 259.8 | 247 | 14.19M |
| June 24, 2025 | 250 | 252.2 | 252.2 | 253.6 | 240.8 | 18.45M |
| June 23, 2025 | 235 | 244.2 | 244.2 | 249 | 229.2 | 27.51M |
| June 20, 2025 | 233.2 | 236.8 | 236.8 | 246 | 232.2 | 34.7M |
| June 19, 2025 | 262.8 | 248.6 | 248.6 | 263.4 | 245 | 25.41M |
| June 18, 2025 | 253 | 262.6 | 262.6 | 263 | 251.2 | 16.95M |
| June 17, 2025 | 276 | 258.2 | 258.2 | 276 | 255.4 | 22.19M |
| June 16, 2025 | 273.8 | 275 | 275 | 277.2 | 258.6 | 18.12M |
| June 13, 2025 | 267 | 272.6 | 272.6 | 276.2 | 263.6 | 16.24M |