Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 60.65 | -0.66% | HKD 61.00 | HKD 61.60 | HKD 59.05 | 55.13M |
| 2026-09-29 | HKD 61.05 | 0.00% | HKD 61.00 | HKD 61.40 | HKD 60.00 | 42.92M |
| 2026-09-28 | HKD 61.05 | -3.63% | HKD 63.25 | HKD 63.70 | HKD 60.75 | 54.44M |
| 2026-09-25 | HKD 63.35 | -0.71% | HKD 63.70 | HKD 63.70 | HKD 62.35 | 10.86M |
| 2026-09-24 | HKD 63.80 | 0.00% | HKD 63.55 | HKD 63.80 | HKD 62.50 | 30.91M |
| 2026-09-23 | HKD 63.80 | -0.78% | HKD 64.85 | HKD 64.85 | HKD 63.60 | 24.59M |
| 2026-09-22 | HKD 64.30 | -1.98% | HKD 67.00 | HKD 67.30 | HKD 63.80 | 53.93M |
| 2026-09-21 | HKD 65.60 | +0.69% | HKD 65.05 | HKD 66.60 | HKD 64.50 | 36.86M |
| 2026-09-18 | HKD 65.15 | +4.41% | HKD 63.95 | HKD 65.50 | HKD 62.75 | 72.93M |
| 2026-09-17 | HKD 62.40 | -1.96% | HKD 62.75 | HKD 63.60 | HKD 61.55 | 33.29M |
| 2026-09-16 | HKD 63.65 | +4.77% | HKD 61.45 | HKD 63.95 | HKD 60.75 | 57.38M |
| 2026-09-15 | HKD 60.75 | -0.90% | HKD 61.30 | HKD 62.85 | HKD 60.55 | 37.73M |
| 2026-09-14 | HKD 61.30 | -2.93% | HKD 61.95 | HKD 62.30 | HKD 60.95 | 49.64M |
| 2026-09-11 | HKD 63.15 | -0.47% | HKD 62.60 | HKD 63.50 | HKD 61.50 | 42.95M |
| 2026-09-10 | HKD 63.45 | -2.38% | HKD 64.30 | HKD 64.70 | HKD 63.00 | 54.40M |
| 2026-09-09 | HKD 65.00 | -0.54% | HKD 65.95 | HKD 66.45 | HKD 64.60 | 40.25M |
| 2026-09-08 | HKD 65.35 | -4.32% | HKD 68.15 | HKD 68.45 | HKD 64.95 | 74.89M |
| 2026-09-07 | HKD 68.30 | +1.64% | HKD 67.85 | HKD 69.30 | HKD 67.45 | 56.88M |
| 2026-09-04 | HKD 67.20 | -1.25% | HKD 69.00 | HKD 69.30 | HKD 66.00 | 84.93M |
| 2026-09-03 | HKD 68.05 | -0.29% | HKD 69.00 | HKD 69.20 | HKD 67.10 | 31.74M |
| 2026-09-02 | HKD 68.25 | -0.87% | HKD 68.05 | HKD 68.65 | HKD 66.75 | 37.99M |
| 2026-09-01 | HKD 68.85 | -2.69% | HKD 69.90 | HKD 70.65 | HKD 68.55 | 29.61M |
| 2026-08-31 | HKD 70.75 | +0.86% | HKD 69.00 | HKD 71.35 | HKD 67.75 | 42.70M |
| 2026-08-28 | HKD 70.15 | -1.61% | HKD 71.60 | HKD 72.90 | HKD 69.85 | 38.19M |
| 2026-08-27 | HKD 71.30 | +2.30% | HKD 71.00 | HKD 72.25 | HKD 70.30 | 45.90M |
| 2026-08-26 | HKD 69.70 | +2.73% | HKD 68.15 | HKD 71.50 | HKD 68.15 | 67.43M |
| 2026-08-25 | HKD 67.85 | +1.65% | HKD 66.75 | HKD 68.20 | HKD 65.55 | 59.74M |
| 2026-08-24 | HKD 66.75 | -7.93% | HKD 72.45 | HKD 72.45 | HKD 66.30 | 127.67M |
| 2026-08-21 | HKD 72.50 | +0.55% | HKD 72.20 | HKD 73.90 | HKD 71.65 | 38.62M |
| 2026-08-20 | HKD 72.10 | -1.23% | HKD 73.70 | HKD 74.50 | HKD 71.50 | 57.62M |
| 2026-08-19 | HKD 73.00 | -3.76% | HKD 73.50 | HKD 74.90 | HKD 70.25 | 139.63M |
| 2026-08-18 | HKD 75.85 | +0.93% | HKD 75.30 | HKD 77.75 | HKD 73.60 | 111.65M |
| 2026-08-17 | HKD 75.15 | +6.14% | HKD 71.30 | HKD 76.60 | HKD 71.20 | 137.34M |
| 2026-08-14 | HKD 70.80 | +4.81% | HKD 70.75 | HKD 72.35 | HKD 68.80 | 170.31M |
| 2026-08-13 | HKD 67.55 | +0.22% | HKD 68.30 | HKD 70.30 | HKD 67.40 | 90.17M |
| 2026-08-12 | HKD 67.40 | +3.22% | HKD 65.65 | HKD 68.50 | HKD 65.35 | 66.92M |
| 2026-08-11 | HKD 65.30 | -1.36% | HKD 65.75 | HKD 67.05 | HKD 65.05 | 38.17M |
| 2026-08-10 | HKD 66.20 | -1.05% | HKD 67.80 | HKD 67.85 | HKD 65.10 | 50.13M |
| 2026-08-07 | HKD 66.90 | +2.37% | HKD 65.80 | HKD 67.40 | HKD 64.75 | 79.42M |
| 2026-08-06 | HKD 65.35 | -3.90% | HKD 66.15 | HKD 67.10 | HKD 64.20 | 90.80M |
| 2026-08-05 | HKD 68.00 | +4.13% | HKD 66.00 | HKD 69.05 | HKD 65.50 | 97.60M |
| 2026-08-04 | HKD 65.30 | +4.98% | HKD 62.80 | HKD 65.90 | HKD 62.45 | 100.80M |
| 2026-08-03 | HKD 62.20 | -1.66% | HKD 63.10 | HKD 63.80 | HKD 61.30 | 82.86M |
| 2026-07-31 | HKD 63.25 | +2.02% | HKD 67.00 | HKD 67.50 | HKD 62.75 | 147.61M |
| 2026-07-30 | HKD 62.00 | -7.74% | HKD 66.10 | HKD 67.45 | HKD 61.80 | 154.53M |
| 2026-07-29 | HKD 67.20 | -2.75% | HKD 69.45 | HKD 70.45 | HKD 63.55 | 153.92M |
| 2026-07-28 | HKD 69.10 | -2.19% | HKD 70.10 | HKD 73.60 | HKD 68.00 | 116.06M |
| 2026-07-27 | HKD 70.65 | -0.98% | HKD 71.00 | HKD 72.10 | HKD 68.05 | 76.67M |
| 2026-07-24 | HKD 71.35 | +0.85% | HKD 69.80 | HKD 73.50 | HKD 69.30 | 82.12M |
| 2026-07-23 | HKD 70.75 | -2.95% | HKD 74.00 | HKD 74.30 | HKD 69.85 | 92.85M |
| 2026-07-22 | HKD 72.90 | -3.44% | HKD 76.80 | HKD 77.80 | HKD 72.30 | 128.75M |
| 2026-07-21 | HKD 75.50 | +8.24% | HKD 71.85 | HKD 77.00 | HKD 69.50 | 180.89M |
| 2026-07-20 | HKD 69.75 | +3.03% | HKD 69.65 | HKD 72.00 | HKD 68.50 | 102.65M |
| 2026-07-17 | HKD 67.70 | -9.97% | HKD 74.00 | HKD 75.20 | HKD 66.25 | 246.99M |
| 2026-07-16 | HKD 75.20 | -1.44% | HKD 74.45 | HKD 79.30 | HKD 73.50 | 102.07M |
| 2026-07-15 | HKD 76.30 | -2.62% | HKD 80.30 | HKD 80.85 | HKD 75.35 | 83.36M |
| 2026-07-14 | HKD 78.35 | 0.00% | HKD 78.60 | HKD 79.95 | HKD 73.60 | 133.22M |
| 2026-07-13 | HKD 78.35 | -1.63% | HKD 80.05 | HKD 84.80 | HKD 76.65 | 145.39M |
| 2026-07-10 | HKD 79.65 | -4.67% | HKD 84.95 | HKD 87.60 | HKD 78.75 | 168.36M |
| 2026-07-09 | HKD 83.55 | +10.22% | HKD 77.60 | HKD 85.80 | HKD 76.65 | 227.48M |
| 2026-07-08 | HKD 75.80 | +3.20% | HKD 73.80 | HKD 79.50 | HKD 72.55 | 153.70M |
| 2026-07-07 | HKD 73.45 | -3.04% | HKD 75.10 | HKD 76.65 | HKD 72.15 | 128.60M |
| 2026-07-06 | HKD 75.75 | -2.38% | HKD 79.85 | HKD 80.50 | HKD 72.50 | 159.21M |
| 2026-07-03 | HKD 77.60 | -3.48% | HKD 80.00 | HKD 81.45 | HKD 76.45 | 124.05M |
| 2026-07-02 | HKD 80.40 | -10.07% | HKD 84.10 | HKD 84.20 | HKD 78.55 | 178.22M |
| 2026-06-30 | HKD 89.40 | +5.42% | HKD 84.60 | HKD 91.55 | HKD 84.25 | 176.62M |
| 2026-06-29 | HKD 84.80 | +6.00% | HKD 79.55 | HKD 85.80 | HKD 79.35 | 124.51M |
| 2026-06-26 | HKD 80.00 | -6.98% | HKD 84.50 | HKD 85.25 | HKD 79.05 | 142.92M |
| 2026-06-25 | HKD 86.00 | +1.42% | HKD 87.40 | HKD 88.70 | HKD 83.80 | 127.97M |
| 2026-06-24 | HKD 84.80 | +8.93% | HKD 77.60 | HKD 86.45 | HKD 77.60 | 218.10M |
| 2026-06-23 | HKD 77.85 | -1.33% | HKD 79.20 | HKD 84.10 | HKD 76.50 | 182.96M |
| 2026-06-22 | HKD 78.90 | +3.14% | HKD 78.80 | HKD 82.40 | HKD 77.15 | 171.99M |
| 2026-06-18 | HKD 76.50 | +0.99% | HKD 76.10 | HKD 79.45 | HKD 73.75 | 203.55M |
| 2026-06-17 | HKD 75.75 | +2.36% | HKD 73.00 | HKD 76.50 | HKD 72.40 | 97.50M |
| 2026-06-16 | HKD 74.00 | -3.46% | HKD 77.45 | HKD 77.95 | HKD 72.95 | 74.47M |
| 2026-06-15 | HKD 76.65 | +6.98% | HKD 74.00 | HKD 76.95 | HKD 72.65 | 99.27M |
| 2026-06-12 | HKD 71.65 | -2.25% | HKD 75.55 | HKD 77.00 | HKD 71.30 | 101.44M |
| 2026-06-11 | HKD 73.30 | +1.31% | HKD 72.30 | HKD 73.55 | HKD 70.50 | 80.34M |
| 2026-06-10 | HKD 72.35 | -3.53% | HKD 74.05 | HKD 77.80 | HKD 71.05 | 108.38M |
| 2026-06-09 | HKD 75.00 | +3.38% | HKD 73.00 | HKD 76.80 | HKD 71.60 | 96.33M |
| 2026-06-08 | HKD 72.55 | -4.10% | HKD 73.00 | HKD 76.10 | HKD 71.15 | 140.62M |
| 2026-06-05 | HKD 75.65 | -7.18% | HKD 80.80 | HKD 81.45 | HKD 75.35 | 192.99M |
| 2026-06-04 | HKD 81.50 | -1.75% | HKD 81.65 | HKD 84.75 | HKD 80.00 | 100.63M |
| 2026-06-03 | HKD 82.95 | +1.22% | HKD 83.05 | HKD 85.80 | HKD 81.90 | 111.19M |
| 2026-06-02 | HKD 81.95 | +3.15% | HKD 79.85 | HKD 83.40 | HKD 79.15 | 104.04M |
| 2026-06-01 | HKD 79.45 | -2.63% | HKD 81.30 | HKD 84.30 | HKD 78.55 | 140.37M |
| 2026-05-29 | HKD 81.60 | -7.54% | HKD 88.50 | HKD 89.65 | HKD 80.80 | 214.92M |
| 2026-05-28 | HKD 88.25 | +3.58% | HKD 84.95 | HKD 92.50 | HKD 84.30 | 264.37M |
| 2026-05-27 | HKD 85.20 | +0.95% | HKD 86.00 | HKD 89.45 | HKD 83.15 | 192.71M |
| 2026-05-26 | HKD 84.40 | +5.70% | HKD 91.80 | HKD 93.00 | HKD 84.10 | 371.84M |