223.80
-8.2(-3.53%)
Currency In HKD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 232.2 | 223.8 | 223.8 | 232.6 | 223.6 | 5.1M |
October 16, 2025 | 231 | 232 | 232 | 233.6 | 227.8 | 3.74M |
October 15, 2025 | 228.2 | 231.8 | 231.8 | 232.4 | 227.4 | 7.67M |
October 14, 2025 | 231.8 | 228.2 | 228.2 | 235.2 | 227 | 8.58M |
October 13, 2025 | 244.8 | 235 | 235 | 244.8 | 229.8 | 10.31M |
October 10, 2025 | 237 | 237.4 | 237.4 | 241.2 | 235.6 | 5.86M |
October 09, 2025 | 240.6 | 240.4 | 240.4 | 242 | 232.6 | 5.8M |
October 08, 2025 | 234.8 | 239.6 | 239.6 | 240 | 230 | 5.35M |
October 06, 2025 | 231.2 | 232.8 | 232.8 | 236.4 | 230.2 | 4.03M |
October 03, 2025 | 238 | 236.6 | 236.6 | 239 | 235.2 | 3.31M |
October 02, 2025 | 230 | 240.4 | 240.4 | 241.8 | 230 | 5.15M |
September 30, 2025 | 235 | 236.8 | 236.8 | 237.4 | 232.4 | 6.77M |
September 29, 2025 | 230.4 | 232 | 232 | 235.6 | 229 | 5.31M |
September 26, 2025 | 231.6 | 230.4 | 230.4 | 233.4 | 230 | 3.64M |
September 25, 2025 | 234.2 | 234.4 | 234.4 | 238.4 | 231 | 6.51M |
September 24, 2025 | 238.6 | 237.2 | 237.2 | 239.4 | 234.8 | 4.44M |
September 23, 2025 | 237.6 | 237.2 | 237.2 | 241 | 234.8 | 4.61M |
September 22, 2025 | 233.8 | 234 | 234 | 236 | 229.8 | 5.22M |
September 19, 2025 | 233 | 236.8 | 236.8 | 239 | 233 | 9.1M |
September 18, 2025 | 244.8 | 240.4 | 240.4 | 247 | 239 | 10.34M |
September 17, 2025 | 240.4 | 246.4 | 246.4 | 248 | 240 | 8.62M |
September 16, 2025 | 241.6 | 243.6 | 243.6 | 245.6 | 240.8 | 7.86M |
September 15, 2025 | 236.2 | 240.6 | 240.6 | 241.8 | 234.8 | 5.29M |
September 12, 2025 | 234.6 | 236.4 | 236.4 | 237.8 | 232.6 | 5.8M |
September 11, 2025 | 226 | 230 | 230 | 233 | 224.4 | 7.1M |
September 10, 2025 | 226 | 229 | 229 | 229.6 | 220.4 | 7.22M |
September 09, 2025 | 226 | 223.2 | 223.2 | 230.8 | 221.6 | 10.01M |
September 08, 2025 | 211 | 219.2 | 219.2 | 220.4 | 210.6 | 7.63M |
September 05, 2025 | 207.8 | 210 | 210 | 211 | 206 | 8.12M |
September 04, 2025 | 210.6 | 207.8 | 207.8 | 213.8 | 206.6 | 8.14M |
September 03, 2025 | 212.8 | 209.8 | 209.8 | 215 | 209.4 | 4.77M |
September 02, 2025 | 211.4 | 213.8 | 213.8 | 215 | 211.4 | 5.06M |
September 01, 2025 | 211.6 | 215.6 | 215.6 | 218.2 | 211.4 | 3.54M |
August 29, 2025 | 215 | 212.4 | 212.4 | 217.6 | 211.4 | 4.72M |
August 28, 2025 | 212.6 | 212.4 | 212.4 | 214.2 | 211.6 | 5.2M |
August 27, 2025 | 213 | 211 | 211 | 216.4 | 210 | 7.13M |
August 26, 2025 | 214.8 | 215.6 | 214.71 | 220.4 | 213.6 | 6.43M |
August 25, 2025 | 207.2 | 217.6 | 216.7 | 220 | 207.2 | 9.92M |
August 22, 2025 | 208.4 | 205.2 | 204.35 | 208.4 | 202.2 | 3.77M |
August 21, 2025 | 204.4 | 204.4 | 203.56 | 205.4 | 202.4 | 3.57M |
August 20, 2025 | 200.2 | 203.2 | 203.2 | 203.2 | 198 | 3.86M |
August 19, 2025 | 205.8 | 201.6 | 201.6 | 205.8 | 201.6 | 3.65M |
August 18, 2025 | 200.6 | 204.2 | 204.2 | 209.4 | 200.4 | 4.63M |
August 15, 2025 | 202.4 | 200.2 | 200.2 | 210.8 | 198.7 | 9.46M |
August 14, 2025 | 212 | 207.8 | 207.8 | 212.2 | 207.4 | 8.04M |
August 13, 2025 | 204 | 215.4 | 215.4 | 215.6 | 204 | 7.12M |
August 12, 2025 | 200.6 | 204.4 | 204.4 | 205 | 199.1 | 4.91M |
August 11, 2025 | 203 | 202.2 | 202.2 | 204.4 | 201.6 | 4.73M |
August 08, 2025 | 203.8 | 204.6 | 204.6 | 206 | 203.4 | 3.66M |
August 07, 2025 | 208.8 | 206.8 | 206.8 | 209.2 | 204 | 5.39M |
August 06, 2025 | 207.8 | 207.8 | 207.8 | 208.4 | 206.2 | 3.75M |
August 05, 2025 | 207 | 209 | 209 | 209.2 | 206.8 | 4.7M |
August 04, 2025 | 201.6 | 205.8 | 205.8 | 206.6 | 201.6 | 3.78M |
August 01, 2025 | 201.4 | 201.4 | 201.4 | 205.6 | 201 | 3.89M |
July 31, 2025 | 205 | 204.4 | 204.4 | 208 | 203.6 | 5.68M |
July 30, 2025 | 205 | 205.2 | 205.2 | 207.6 | 203.6 | 7.22M |
July 29, 2025 | 207 | 206.2 | 206.2 | 208.4 | 203.8 | 6.25M |
July 28, 2025 | 212.4 | 210 | 210 | 214.2 | 208 | 6.35M |
July 25, 2025 | 213.4 | 213 | 213 | 214.6 | 211 | 3.33M |
July 24, 2025 | 218 | 214.6 | 214.6 | 219 | 214 | 7.23M |