Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 21.84 | +5.00% | HKD 20.82 | HKD 22.60 | HKD 20.80 | 124.00K |
| 2026-09-30 | HKD 20.80 | +0.68% | HKD 20.50 | HKD 21.14 | HKD 20.50 | 270.60K |
| 2026-09-29 | HKD 20.66 | +3.77% | HKD 19.90 | HKD 21.18 | HKD 19.84 | 643.80K |
| 2026-09-28 | HKD 19.91 | -5.82% | HKD 21.10 | HKD 21.20 | HKD 19.87 | 371.80K |
| 2026-09-25 | HKD 21.14 | -3.65% | HKD 21.90 | HKD 22.24 | HKD 20.68 | 265.60K |
| 2026-09-24 | HKD 21.94 | +0.27% | HKD 21.86 | HKD 22.30 | HKD 21.38 | 516.80K |
| 2026-09-23 | HKD 21.88 | -1.26% | HKD 22.18 | HKD 22.44 | HKD 21.60 | 514.00K |
| 2026-09-22 | HKD 22.16 | -1.34% | HKD 22.50 | HKD 22.74 | HKD 22.12 | 569.40K |
| 2026-09-21 | HKD 22.46 | +2.00% | HKD 22.02 | HKD 22.66 | HKD 21.68 | 595.60K |
| 2026-09-18 | HKD 22.02 | +1.94% | HKD 21.62 | HKD 22.32 | HKD 21.60 | 850.20K |
| 2026-09-17 | HKD 21.60 | +2.76% | HKD 21.06 | HKD 21.80 | HKD 20.60 | 654.40K |
| 2026-09-16 | HKD 21.02 | +0.29% | HKD 21.00 | HKD 21.74 | HKD 20.84 | 437.80K |
| 2026-09-15 | HKD 20.96 | +0.67% | HKD 20.80 | HKD 21.90 | HKD 20.68 | 459.80K |
| 2026-09-14 | HKD 20.82 | -5.28% | HKD 21.94 | HKD 22.60 | HKD 20.66 | 634.60K |
| 2026-09-11 | HKD 21.98 | -8.80% | HKD 24.10 | HKD 24.10 | HKD 21.84 | 364.40K |
| 2026-09-10 | HKD 24.10 | -7.45% | HKD 26.06 | HKD 26.50 | HKD 23.84 | 725.60K |
| 2026-09-09 | HKD 26.04 | -0.23% | HKD 26.08 | HKD 26.52 | HKD 25.00 | 617.80K |
| 2026-09-08 | HKD 26.10 | -0.84% | HKD 26.08 | HKD 27.10 | HKD 25.28 | 770.40K |
| 2026-09-07 | HKD 26.32 | -7.84% | HKD 28.52 | HKD 28.96 | HKD 25.46 | 1.16M |
| 2026-09-04 | HKD 28.56 | +0.07% | HKD 28.58 | HKD 28.96 | HKD 27.98 | 395.60K |
| 2026-09-03 | HKD 28.54 | +0.49% | HKD 28.40 | HKD 28.86 | HKD 27.90 | 380.88K |
| 2026-09-02 | HKD 28.40 | +0.71% | HKD 28.22 | HKD 28.72 | HKD 28.10 | 291.60K |
| 2026-09-01 | HKD 28.20 | -1.05% | HKD 28.56 | HKD 28.88 | HKD 28.10 | 343.60K |
| 2026-08-31 | HKD 28.50 | -1.04% | HKD 28.78 | HKD 28.78 | HKD 26.80 | 322.60K |
| 2026-08-28 | HKD 28.80 | -0.83% | HKD 29.00 | HKD 29.18 | HKD 28.50 | 258.60K |
| 2026-08-27 | HKD 29.04 | +1.33% | HKD 28.64 | HKD 29.16 | HKD 28.60 | 339.20K |
| 2026-08-26 | HKD 28.66 | +0.84% | HKD 28.40 | HKD 28.86 | HKD 28.40 | 279.60K |
| 2026-08-25 | HKD 28.42 | +0.35% | HKD 28.30 | HKD 28.76 | HKD 28.06 | 265.60K |
| 2026-08-24 | HKD 28.32 | -3.54% | HKD 29.34 | HKD 29.62 | HKD 27.80 | 358.60K |
| 2026-08-21 | HKD 29.36 | -2.78% | HKD 30.18 | HKD 30.38 | HKD 29.04 | 306.40K |
| 2026-08-20 | HKD 30.20 | -1.31% | HKD 30.64 | HKD 31.40 | HKD 29.90 | 418.80K |
| 2026-08-19 | HKD 30.60 | -3.59% | HKD 31.70 | HKD 31.86 | HKD 30.24 | 350.80K |
| 2026-08-18 | HKD 31.74 | +4.68% | HKD 30.40 | HKD 32.40 | HKD 30.30 | 628.40K |
| 2026-08-17 | HKD 30.32 | +2.23% | HKD 29.70 | HKD 30.54 | HKD 29.04 | 355.60K |
| 2026-08-14 | HKD 29.66 | -1.46% | HKD 30.06 | HKD 30.20 | HKD 29.28 | 401.20K |
| 2026-08-13 | HKD 30.10 | +0.80% | HKD 29.86 | HKD 30.98 | HKD 29.78 | 411.00K |
| 2026-08-12 | HKD 29.86 | +1.01% | HKD 29.56 | HKD 30.84 | HKD 28.20 | 429.40K |
| 2026-08-11 | HKD 29.56 | +1.86% | HKD 29.04 | HKD 30.00 | HKD 28.86 | 379.20K |
| 2026-08-10 | HKD 29.02 | +1.04% | HKD 28.68 | HKD 30.34 | HKD 28.38 | 716.20K |
| 2026-08-07 | HKD 28.72 | -5.84% | HKD 30.56 | HKD 30.92 | HKD 28.56 | 528.80K |
| 2026-08-06 | HKD 30.50 | -1.23% | HKD 30.92 | HKD 31.40 | HKD 29.10 | 478.80K |
| 2026-08-05 | HKD 30.88 | +0.92% | HKD 30.56 | HKD 31.20 | HKD 30.50 | 536.70K |
| 2026-08-04 | HKD 30.60 | +4.08% | HKD 29.46 | HKD 30.70 | HKD 29.46 | 823.80K |
| 2026-08-03 | HKD 29.40 | +2.37% | HKD 28.72 | HKD 29.46 | HKD 28.56 | 730.20K |
| 2026-07-31 | HKD 28.72 | +1.84% | HKD 28.20 | HKD 29.78 | HKD 28.04 | 243.20K |
| 2026-07-30 | HKD 28.20 | +0.14% | HKD 28.16 | HKD 28.72 | HKD 27.60 | 676.20K |
| 2026-07-29 | HKD 28.16 | +0.07% | HKD 28.14 | HKD 28.22 | HKD 27.00 | 643.20K |
| 2026-07-28 | HKD 28.14 | -10.95% | HKD 31.60 | HKD 31.60 | HKD 27.64 | 443.00K |
| 2026-07-27 | HKD 31.60 | -7.06% | HKD 34.02 | HKD 34.32 | HKD 30.02 | 539.80K |
| 2026-07-24 | HKD 34.00 | -1.11% | HKD 34.36 | HKD 34.62 | HKD 33.90 | 434.20K |
| 2026-07-23 | HKD 34.38 | +0.23% | HKD 34.30 | HKD 34.98 | HKD 33.94 | 609.20K |
| 2026-07-22 | HKD 34.30 | 0.00% | HKD 34.30 | HKD 34.40 | HKD 33.40 | 462.00K |
| 2026-07-21 | HKD 34.30 | -3.38% | HKD 35.46 | HKD 35.46 | HKD 33.02 | 630.80K |
| 2026-07-20 | HKD 35.50 | -12.30% | HKD 40.48 | HKD 40.48 | HKD 33.68 | 904.00K |
| 2026-07-17 | HKD 40.48 | -8.87% | HKD 44.44 | HKD 44.50 | HKD 39.82 | 366.40K |
| 2026-07-16 | HKD 44.42 | +1.32% | HKD 43.86 | HKD 45.04 | HKD 43.12 | 782.00K |
| 2026-07-15 | HKD 43.84 | +5.28% | HKD 41.68 | HKD 44.30 | HKD 41.68 | 835.60K |
| 2026-07-14 | HKD 41.64 | +3.53% | HKD 40.26 | HKD 41.64 | HKD 39.60 | 468.20K |
| 2026-07-13 | HKD 40.22 | -6.64% | HKD 43.10 | HKD 43.12 | HKD 40.00 | 328.60K |
| 2026-07-10 | HKD 43.08 | +0.89% | HKD 42.72 | HKD 43.90 | HKD 42.40 | 594.40K |
| 2026-07-09 | HKD 42.70 | +3.89% | HKD 41.12 | HKD 42.84 | HKD 40.90 | 657.40K |
| 2026-07-08 | HKD 41.10 | +1.23% | HKD 40.60 | HKD 41.20 | HKD 39.00 | 444.80K |
| 2026-07-07 | HKD 40.60 | +5.51% | HKD 38.48 | HKD 40.68 | HKD 38.10 | 888.60K |
| 2026-07-06 | HKD 38.48 | +2.61% | HKD 37.50 | HKD 38.80 | HKD 36.90 | 494.40K |
| 2026-07-03 | HKD 37.50 | +4.28% | HKD 34.00 | HKD 37.50 | HKD 33.74 | 469.40K |
| 2026-07-02 | HKD 35.96 | -1.59% | HKD 35.00 | HKD 37.20 | HKD 34.94 | 456.92K |
| 2026-06-30 | HKD 36.54 | -5.19% | HKD 38.40 | HKD 38.52 | HKD 34.86 | 1.51M |
| 2026-06-29 | HKD 38.54 | -2.48% | HKD 39.00 | HKD 39.00 | HKD 36.02 | 943.60K |
| 2026-06-26 | HKD 39.52 | +0.15% | HKD 36.00 | HKD 40.00 | HKD 36.00 | 588.58K |
| 2026-06-25 | HKD 39.46 | +6.94% | HKD 36.10 | HKD 39.46 | HKD 36.00 | 1.94M |
| 2026-06-24 | HKD 36.90 | — | HKD 34.02 | HKD 37.10 | HKD 32.20 | 11.33M |