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 24.14 | -5.85% | HKD 26.00 | HKD 26.40 | HKD 23.80 | 680.20K |
| 2026-09-29 | HKD 25.64 | -5.04% | HKD 27.00 | HKD 27.50 | HKD 25.12 | 649.00K |
| 2026-09-28 | HKD 27.00 | -14.34% | HKD 31.00 | HKD 31.00 | HKD 26.62 | 1.11M |
| 2026-09-25 | HKD 31.52 | +2.01% | HKD 30.90 | HKD 32.06 | HKD 30.00 | 229.50K |
| 2026-09-24 | HKD 30.90 | -4.04% | HKD 32.20 | HKD 32.20 | HKD 30.44 | 3.75M |
| 2026-09-23 | HKD 32.20 | -6.29% | HKD 34.30 | HKD 35.60 | HKD 30.90 | 5.14M |
| 2026-09-22 | HKD 34.36 | +0.41% | HKD 35.20 | HKD 38.68 | HKD 34.00 | 7.01M |
| 2026-09-21 | HKD 34.22 | -8.06% | HKD 37.68 | HKD 38.30 | HKD 33.30 | 5.29M |
| 2026-09-18 | HKD 37.22 | +0.38% | HKD 36.98 | HKD 38.64 | HKD 35.62 | 8.56M |
| 2026-09-17 | HKD 37.08 | -1.28% | HKD 39.00 | HKD 39.48 | HKD 34.60 | 9.02M |
| 2026-09-16 | HKD 37.56 | +36.09% | HKD 28.80 | HKD 40.60 | HKD 28.16 | 21.90M |
| 2026-09-15 | HKD 27.60 | +11.83% | HKD 25.00 | HKD 29.24 | HKD 24.70 | 13.31M |
| 2026-09-14 | HKD 24.68 | +29.69% | HKD 19.03 | HKD 28.80 | HKD 19.00 | 16.90M |
| 2026-09-11 | HKD 19.03 | -7.89% | HKD 20.60 | HKD 20.66 | HKD 18.50 | 966.00K |
| 2026-09-10 | HKD 20.66 | +3.30% | HKD 20.00 | HKD 21.94 | HKD 20.00 | 2.05M |
| 2026-09-09 | HKD 20.00 | -5.12% | HKD 21.18 | HKD 22.18 | HKD 19.57 | 1.51M |
| 2026-09-08 | HKD 21.08 | -11.13% | HKD 25.00 | HKD 27.00 | HKD 21.04 | 2.40M |
| 2026-09-07 | HKD 23.72 | -13.49% | HKD 28.00 | HKD 29.92 | HKD 22.16 | 3.04M |
| 2026-09-04 | HKD 27.42 | +1.93% | HKD 27.50 | HKD 28.00 | HKD 26.50 | 402.30K |
| 2026-09-03 | HKD 26.90 | +2.05% | HKD 26.98 | HKD 27.98 | HKD 25.86 | 426.16K |
| 2026-09-02 | HKD 26.36 | -4.15% | HKD 27.20 | HKD 27.38 | HKD 26.04 | 509.00K |
| 2026-09-01 | HKD 27.50 | -4.18% | HKD 28.00 | HKD 30.20 | HKD 27.14 | 421.00K |
| 2026-08-31 | HKD 28.70 | +19.88% | HKD 23.94 | HKD 29.60 | HKD 23.68 | 1.31M |
| 2026-08-28 | HKD 23.94 | -6.26% | HKD 25.28 | HKD 25.34 | HKD 23.68 | 440.60K |
| 2026-08-27 | HKD 25.54 | -1.54% | HKD 25.94 | HKD 26.82 | HKD 24.80 | 464.58K |
| 2026-08-26 | HKD 25.94 | -5.40% | HKD 27.68 | HKD 28.30 | HKD 25.02 | 435.00K |
| 2026-08-25 | HKD 27.42 | +10.56% | HKD 24.78 | HKD 27.50 | HKD 23.90 | 836.90K |
| 2026-08-24 | HKD 24.80 | +18.89% | HKD 21.50 | HKD 25.32 | HKD 20.86 | 1.17M |
| 2026-08-21 | HKD 20.86 | +2.15% | HKD 20.70 | HKD 21.30 | HKD 20.14 | 517.65K |
| 2026-08-20 | HKD 20.42 | +2.30% | HKD 19.97 | HKD 20.70 | HKD 19.50 | 146.00K |
| 2026-08-19 | HKD 19.96 | -9.27% | HKD 22.00 | HKD 22.00 | HKD 19.01 | 342.50K |
| 2026-08-18 | HKD 22.00 | -3.17% | HKD 22.72 | HKD 22.72 | HKD 20.80 | 119.00K |
| 2026-08-17 | HKD 22.72 | +4.22% | HKD 21.80 | HKD 22.72 | HKD 21.50 | 200.60K |
| 2026-08-14 | HKD 21.80 | +0.46% | HKD 21.64 | HKD 23.00 | HKD 20.34 | 294.20K |
| 2026-08-13 | HKD 21.70 | +7.53% | HKD 20.48 | HKD 21.78 | HKD 19.50 | 713.70K |
| 2026-08-12 | HKD 20.18 | -3.72% | HKD 20.96 | HKD 21.46 | HKD 18.60 | 237.50K |
| 2026-08-11 | HKD 20.96 | -3.41% | HKD 21.32 | HKD 21.96 | HKD 20.14 | 214.00K |
| 2026-08-10 | HKD 21.70 | -1.36% | HKD 22.10 | HKD 22.12 | HKD 20.90 | 224.00K |
| 2026-08-07 | HKD 22.00 | +3.09% | HKD 22.00 | HKD 24.36 | HKD 21.68 | 845.04K |
| 2026-08-06 | HKD 21.34 | +0.57% | HKD 21.22 | HKD 21.76 | HKD 20.60 | 211.00K |
| 2026-08-05 | HKD 21.22 | +3.11% | HKD 20.58 | HKD 22.66 | HKD 20.50 | 678.75K |
| 2026-08-04 | HKD 20.58 | +3.68% | HKD 22.00 | HKD 23.00 | HKD 19.21 | 1.14M |
| 2026-08-03 | HKD 19.85 | +21.56% | HKD 16.87 | HKD 20.00 | HKD 16.60 | 1.28M |
| 2026-07-31 | HKD 16.33 | +24.75% | HKD 13.09 | HKD 16.33 | HKD 13.09 | 863.06K |
| 2026-07-30 | HKD 13.09 | +1.47% | HKD 12.88 | HKD 13.81 | HKD 12.68 | 250.40K |
| 2026-07-29 | HKD 12.90 | +0.86% | HKD 12.65 | HKD 13.33 | HKD 12.36 | 333.23K |
| 2026-07-28 | HKD 12.79 | -12.52% | HKD 14.62 | HKD 14.89 | HKD 12.69 | 507.50K |
| 2026-07-27 | HKD 14.62 | -0.07% | HKD 14.63 | HKD 15.06 | HKD 14.01 | 124.00K |
| 2026-07-24 | HKD 14.63 | -1.88% | HKD 14.50 | HKD 14.76 | HKD 14.20 | 79.00K |
| 2026-07-23 | HKD 14.91 | +5.74% | HKD 14.50 | HKD 15.30 | HKD 14.30 | 183.00K |
| 2026-07-22 | HKD 14.10 | -5.11% | HKD 14.86 | HKD 15.29 | HKD 14.03 | 199.00K |
| 2026-07-21 | HKD 14.86 | +8.47% | HKD 13.70 | HKD 15.13 | HKD 13.43 | 377.00K |
| 2026-07-20 | HKD 13.70 | -0.80% | HKD 13.81 | HKD 14.07 | HKD 13.11 | 321.20K |
| 2026-07-17 | HKD 13.81 | -10.03% | HKD 15.35 | HKD 15.00 | HKD 13.42 | 348.70K |
| 2026-07-16 | HKD 15.35 | +4.14% | HKD 14.74 | HKD 15.80 | HKD 14.00 | 336.90K |
| 2026-07-15 | HKD 14.74 | +2.50% | HKD 14.38 | HKD 14.87 | HKD 13.08 | 365.50K |
| 2026-07-14 | HKD 14.38 | -4.13% | HKD 15.80 | HKD 15.80 | HKD 13.16 | 857.20K |
| 2026-07-13 | HKD 15.00 | -8.98% | HKD 16.40 | HKD 16.35 | HKD 14.56 | 793.96K |
| 2026-07-10 | HKD 16.48 | -2.72% | HKD 16.81 | HKD 17.29 | HKD 16.38 | 316.00K |
| 2026-07-09 | HKD 16.94 | -1.51% | HKD 17.20 | HKD 17.61 | HKD 16.51 | 847.60K |
| 2026-07-08 | HKD 17.20 | +1.47% | HKD 16.40 | HKD 17.79 | HKD 16.20 | 403.50K |
| 2026-07-07 | HKD 16.95 | +4.95% | HKD 16.15 | HKD 16.98 | HKD 15.51 | 532.50K |
| 2026-07-06 | HKD 16.15 | -9.52% | HKD 17.85 | HKD 17.91 | HKD 16.01 | 879.50K |
| 2026-07-03 | HKD 17.85 | +10.39% | HKD 16.00 | HKD 18.83 | HKD 15.01 | 1.79M |
| 2026-07-02 | HKD 16.17 | -10.66% | HKD 18.05 | HKD 18.10 | HKD 15.53 | 1.33M |
| 2026-06-30 | HKD 18.10 | +3.13% | HKD 17.55 | HKD 19.10 | HKD 17.44 | 2.70M |
| 2026-06-29 | HKD 17.55 | -5.59% | HKD 18.59 | HKD 19.59 | HKD 17.06 | 2.42M |
| 2026-06-26 | HKD 18.59 | -2.67% | HKD 19.10 | HKD 19.49 | HKD 18.00 | 1.06M |
| 2026-06-25 | HKD 19.10 | +6.11% | HKD 18.15 | HKD 20.50 | HKD 17.66 | 3.79M |
| 2026-06-24 | HKD 18.00 | -28.29% | HKD 25.10 | HKD 25.90 | HKD 16.28 | 6.82M |
| 2026-06-23 | HKD 25.10 | -5.99% | HKD 29.10 | HKD 29.14 | HKD 23.20 | 5.88M |
| 2026-06-22 | HKD 26.70 | — | HKD 29.00 | HKD 30.00 | HKD 25.00 | 27.58M |