83.05
-3.85(-4.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 85.45 | 83.05 | 83.05 | 86.8 | 82.2 | 3.86M |
| November 06, 2025 | 88.5 | 86.9 | 86.9 | 88.65 | 83.25 | 5.57M |
| November 05, 2025 | 88.5 | 87.75 | 87.75 | 90.5 | 85.45 | 5.36M |
| November 04, 2025 | 91.5 | 91 | 91 | 92.4 | 89.7 | 3.45M |
| November 03, 2025 | 90.8 | 92.85 | 92.85 | 94.9 | 87.9 | 6.28M |
| October 31, 2025 | 81.5 | 90 | 90 | 92.75 | 81.5 | 9.87M |
| October 30, 2025 | 87.6 | 84.5 | 84.5 | 87.6 | 82.4 | 5.01M |
| October 28, 2025 | 89.5 | 87.35 | 87.35 | 89.5 | 85.5 | 3.07M |
| October 27, 2025 | 87 | 88.95 | 88.95 | 89.3 | 86.1 | 5.24M |
| October 26, 2025 | 87 | 88.95 | 88.95 | 89.3 | 86.1 | 5.24M |
| October 24, 2025 | 81.9 | 84.55 | 84.55 | 85.8 | 81.9 | 5.51M |
| October 23, 2025 | 91 | 81.9 | 81.9 | 91.2 | 79.45 | 17.16M |
| October 22, 2025 | 98 | 91.95 | 91.95 | 99.85 | 91.45 | 7.19M |
| October 21, 2025 | 93.15 | 96.4 | 96.4 | 97.05 | 88.45 | 9.01M |
| October 20, 2025 | 97.1 | 92.5 | 92.5 | 97.25 | 90.75 | 3.88M |
| October 17, 2025 | 98 | 92.35 | 92.35 | 98 | 91.7 | 4.17M |
| October 16, 2025 | 92.65 | 95.6 | 95.6 | 97.75 | 91.75 | 5.99M |
| October 15, 2025 | 90.4 | 91.25 | 91.25 | 94.5 | 88.1 | 7.65M |
| October 14, 2025 | 95.15 | 89.5 | 89.5 | 96 | 87.1 | 7.52M |
| October 13, 2025 | 90 | 92.15 | 92.15 | 94.8 | 86.55 | 14.7M |
| October 10, 2025 | 106.2 | 93.35 | 93.35 | 107.2 | 92.7 | 13.34M |
| October 09, 2025 | 118 | 106.2 | 106.2 | 118 | 104.6 | 10.78M |
| October 08, 2025 | 122.8 | 119.6 | 119.6 | 124 | 117.9 | 1.46M |
| October 03, 2025 | 122.6 | 125 | 125 | 126.6 | 122.2 | 1.14M |
| October 02, 2025 | 117 | 122.6 | 122.6 | 124.5 | 116.7 | 1.51M |
| September 30, 2025 | 113.9 | 117.2 | 117.2 | 120.3 | 113.2 | 7.53M |
| September 29, 2025 | 105.5 | 112 | 112 | 112.5 | 103.1 | 7.63M |
| September 26, 2025 | 105.6 | 102 | 102 | 105.6 | 99 | 5.77M |
| September 25, 2025 | 104.2 | 107 | 107 | 111.6 | 104.2 | 7.08M |
| September 24, 2025 | 105 | 102.9 | 102.9 | 107 | 101 | 3.93M |
| September 23, 2025 | 105.5 | 103.7 | 103.7 | 106 | 101.1 | 4.31M |
| September 22, 2025 | 105.3 | 104 | 104 | 106.5 | 102.2 | 4.66M |
| September 19, 2025 | 106 | 102.6 | 102.6 | 109.4 | 100 | 6.34M |
| September 18, 2025 | 107.2 | 107 | 107 | 115.4 | 104.5 | 7.28M |
| September 17, 2025 | 114 | 106.2 | 106.2 | 114 | 105 | 5.14M |
| September 16, 2025 | 110.9 | 111 | 111 | 113.3 | 108.2 | 3.82M |
| September 15, 2025 | 109.4 | 110.4 | 110.4 | 115 | 108.2 | 4.96M |
| September 12, 2025 | 111.7 | 109.4 | 109.4 | 113 | 106.8 | 6.16M |
| September 11, 2025 | 93.8 | 111.7 | 111.7 | 112.8 | 91 | 16.48M |
| September 10, 2025 | 104.4 | 101.4 | 101.4 | 107.2 | 100.3 | 5.3M |
| September 09, 2025 | 98.25 | 104.4 | 104.4 | 111.8 | 96.6 | 17.39M |
| September 08, 2025 | 92.6 | 96.75 | 96.75 | 98.2 | 90.75 | 6.49M |
| September 05, 2025 | 92 | 92.45 | 92.45 | 93.9 | 87.65 | 7.03M |
| September 04, 2025 | 97 | 90.45 | 90.45 | 97.45 | 88.8 | 6.72M |
| September 03, 2025 | 98.25 | 95.9 | 95.9 | 98.6 | 94.6 | 3.73M |
| September 02, 2025 | 101.5 | 96.75 | 96.75 | 103.4 | 95.35 | 5.93M |
| September 01, 2025 | 98.15 | 101.3 | 101.3 | 103.5 | 96.4 | 7.05M |
| August 29, 2025 | 88.8 | 98.15 | 98.15 | 100.8 | 87.5 | 12.31M |
| August 28, 2025 | 91.3 | 88 | 88 | 91.3 | 84.7 | 6.45M |
| August 27, 2025 | 93.7 | 87.85 | 87.85 | 94.9 | 86.05 | 8.45M |
| August 26, 2025 | 89.5 | 91.85 | 91.85 | 96.35 | 88.2 | 11.11M |
| August 25, 2025 | 84.2 | 88.7 | 88.7 | 92.4 | 80.45 | 10.02M |
| August 22, 2025 | 82.6 | 81.1 | 81.1 | 82.6 | 79.35 | 4.28M |
| August 21, 2025 | 78.6 | 81.75 | 81.75 | 83.15 | 78.6 | 5.08M |
| August 20, 2025 | 79 | 78.45 | 78.45 | 80.6 | 75.1 | 10.59M |
| August 19, 2025 | 83.95 | 81.35 | 81.35 | 86.35 | 79.7 | 10.68M |
| August 18, 2025 | 77.6 | 80.4 | 80.4 | 81.6 | 77.1 | 8.04M |
| August 15, 2025 | 77.45 | 77.1 | 77.1 | 79.15 | 75.4 | 6.91M |
| August 14, 2025 | 71.35 | 77.45 | 77.45 | 79.5 | 70.9 | 22.8M |
| August 13, 2025 | 64.65 | 68.15 | 68.15 | 69.45 | 64.65 | 8.69M |