80.40
+3.3(+4.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 12, 2025 | 67 | 65.9 | 65.9 | 68.75 | 64.5 | 5.84M |
| August 11, 2025 | 64.8 | 66.55 | 66.55 | 66.8 | 61.65 | 9.77M |
| August 08, 2025 | 60.55 | 64.7 | 64.7 | 64.7 | 59.7 | 10.7M |
| August 07, 2025 | 63 | 60.5 | 60.5 | 63 | 59.75 | 5.26M |
| August 06, 2025 | 63.3 | 62.9 | 62.9 | 63.7 | 60.65 | 6.04M |
| August 05, 2025 | 59.8 | 63.3 | 63.3 | 63.45 | 59.8 | 8.86M |
| August 04, 2025 | 57.95 | 59.15 | 59.15 | 59.65 | 57.65 | 5.64M |
| August 01, 2025 | 60.25 | 58.65 | 58.65 | 62.4 | 58 | 9.39M |
| July 31, 2025 | 64.5 | 60.3 | 60.3 | 65.15 | 59.6 | 14.23M |
| July 30, 2025 | 69 | 64.7 | 64.7 | 69.75 | 63.6 | 11.98M |
| July 29, 2025 | 69.75 | 70 | 70 | 72 | 68.7 | 10.05M |
| July 28, 2025 | 67 | 68.9 | 68.9 | 69.35 | 65.7 | 7.88M |
| July 25, 2025 | 68.5 | 66.95 | 66.95 | 69.35 | 66.3 | 4.41M |
| July 24, 2025 | 66.7 | 68.4 | 68.4 | 68.4 | 65 | 8.28M |
| July 23, 2025 | 66.3 | 66.5 | 66.5 | 68 | 64.6 | 7.96M |
| July 22, 2025 | 69 | 66.15 | 66.15 | 72.3 | 65.4 | 11.39M |
| July 21, 2025 | 70.5 | 69.8 | 69.8 | 71.2 | 67.65 | 6M |
| July 18, 2025 | 70.9 | 70.75 | 70.75 | 74.7 | 69.6 | 12.63M |
| July 17, 2025 | 68.8 | 68.95 | 68.95 | 70.75 | 67.85 | 7.32M |
| July 16, 2025 | 69.1 | 68.6 | 68.6 | 73.2 | 68.5 | 10.04M |
| July 15, 2025 | 63.9 | 69.8 | 69.8 | 70.3 | 63 | 14.75M |
| July 14, 2025 | 64.05 | 63.95 | 63.95 | 64.95 | 61.35 | 7.75M |
| July 11, 2025 | 63.5 | 63.2 | 63.2 | 65.25 | 60.55 | 10.49M |
| July 10, 2025 | 66.5 | 63.95 | 63.95 | 66.5 | 63.05 | 7.27M |
| July 09, 2025 | 66.95 | 65.3 | 65.3 | 68.5 | 64.35 | 8.6M |
| July 08, 2025 | 69 | 68 | 68 | 69.5 | 65.2 | 11.97M |
| July 07, 2025 | 67.8 | 64.5 | 64.5 | 68.15 | 62.6 | 12.91M |
| July 04, 2025 | 60.6 | 67.8 | 67.8 | 69.65 | 60.6 | 24.64M |
| July 03, 2025 | 55 | 58.95 | 58.95 | 59.45 | 54.9 | 15.09M |
| July 02, 2025 | 58 | 55.25 | 55.25 | 58.8 | 54.45 | 14.12M |
| June 30, 2025 | 56.5 | 54.45 | 54.45 | 57.4 | 53.9 | 9.5M |
| June 27, 2025 | 58.15 | 55.55 | 55.55 | 59 | 53.65 | 19.99M |
| June 26, 2025 | 57.15 | 59.2 | 59.2 | 60.2 | 50.05 | 48.2M |
| June 25, 2025 | 64.35 | 67.05 | 67.05 | 70.1 | 63.9 | 16.66M |
| June 24, 2025 | 55.65 | 64.5 | 64.5 | 64.6 | 55.55 | 22.46M |
| June 23, 2025 | 51.85 | 55.5 | 55.5 | 56.85 | 50.4 | 16.41M |
| June 20, 2025 | 49.5 | 52 | 52 | 52 | 49.4 | 7.97M |
| June 19, 2025 | 51.9 | 49.9 | 49.9 | 53.95 | 48.55 | 8.42M |
| June 18, 2025 | 50.5 | 51.65 | 51.65 | 51.8 | 49.75 | 7.51M |
| June 17, 2025 | 54.9 | 50.3 | 50.3 | 55.65 | 49.2 | 12.34M |
| June 16, 2025 | 54.8 | 54.2 | 54.2 | 56.45 | 52.65 | 13.39M |
| June 13, 2025 | 57.75 | 53.55 | 53.55 | 57.85 | 51.65 | 18.01M |
| June 12, 2025 | 48.1 | 57.65 | 57.65 | 60.45 | 48.1 | 28.84M |
| June 11, 2025 | 48.5 | 48 | 48 | 50.55 | 47.3 | 8.88M |
| June 10, 2025 | 46.8 | 47.95 | 47.95 | 48.35 | 45.05 | 13.85M |
| June 09, 2025 | 46.05 | 46.2 | 46.2 | 47.55 | 44.05 | 11.37M |
| June 06, 2025 | 46.5 | 46 | 46 | 48.4 | 45.7 | 8.16M |
| June 05, 2025 | 50 | 47.3 | 47.3 | 50 | 46.5 | 6.69M |
| June 04, 2025 | 51.2 | 49.4 | 49.4 | 51.6 | 48.8 | 8.95M |
| June 03, 2025 | 48.2 | 50.55 | 50.55 | 51.8 | 48.15 | 11.22M |
| June 02, 2025 | 47 | 47.7 | 47.7 | 47.95 | 45.9 | 1.87M |
| May 30, 2025 | 47.1 | 48.2 | 48.2 | 48.35 | 45.95 | 11.67M |
| May 29, 2025 | 45.2 | 46.35 | 46.35 | 47.4 | 45.15 | 11.43M |
| May 28, 2025 | 47.05 | 45.55 | 45.55 | 47.05 | 43.85 | 8.45M |
| May 27, 2025 | 45.3 | 46.3 | 46.3 | 49.25 | 44.95 | 15.4M |
| May 26, 2025 | 50.5 | 46 | 46 | 51.7 | 45.85 | 13.76M |