230.40
-4(-1.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 221.2 | 221.8 | 221.8 | 222.8 | 216.6 | 6.64M |
| July 22, 2025 | 216.6 | 216.2 | 216.2 | 217.2 | 214.4 | 4.43M |
| July 21, 2025 | 214.8 | 215.6 | 215.6 | 216.6 | 213.6 | 5.21M |
| July 18, 2025 | 212.4 | 213.2 | 213.2 | 214 | 211 | 6.09M |
| July 17, 2025 | 206.8 | 208 | 208 | 209.8 | 206.8 | 3.21M |
| July 16, 2025 | 208.6 | 206.8 | 206.8 | 210.8 | 206.4 | 3.93M |
| July 15, 2025 | 204.6 | 209 | 209 | 209.2 | 204 | 4.91M |
| July 14, 2025 | 202 | 202.2 | 202.2 | 203 | 200.8 | 3.66M |
| July 11, 2025 | 200 | 201.8 | 201.8 | 205 | 199.2 | 5.79M |
| July 10, 2025 | 201.6 | 202.8 | 202.8 | 205 | 200.2 | 4.58M |
| July 09, 2025 | 207 | 205.8 | 205.8 | 207.6 | 203.4 | 5.42M |
| July 08, 2025 | 210 | 212 | 212 | 212.2 | 207.6 | 4.41M |
| July 07, 2025 | 210 | 208.8 | 208.8 | 210 | 207.2 | 3.71M |