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 45.20 | -0.40% | HKD 43.22 | HKD 49.10 | HKD 43.22 | 2.40M |
| 2026-09-29 | HKD 45.38 | +3.94% | HKD 44.48 | HKD 55.60 | HKD 42.00 | 1.20M |
| 2026-09-28 | HKD 43.66 | -7.11% | HKD 45.82 | HKD 47.00 | HKD 41.72 | 795.19K |
| 2026-09-25 | HKD 47.00 | +1.91% | HKD 46.00 | HKD 47.00 | HKD 44.96 | 6.61K |
| 2026-09-24 | HKD 46.12 | -5.84% | HKD 49.64 | HKD 50.05 | HKD 46.00 | 105.99K |
| 2026-09-23 | HKD 48.98 | -2.43% | HKD 50.50 | HKD 50.50 | HKD 47.80 | 327.41K |
| 2026-09-22 | HKD 50.20 | -8.73% | HKD 55.00 | HKD 55.05 | HKD 50.20 | 245.60K |
| 2026-09-21 | HKD 55.00 | -4.18% | HKD 59.00 | HKD 59.00 | HKD 54.85 | 339.00K |
| 2026-09-18 | HKD 57.40 | +4.27% | HKD 56.90 | HKD 57.40 | HKD 55.00 | 346.10K |
| 2026-09-17 | HKD 55.05 | -4.59% | HKD 59.95 | HKD 59.95 | HKD 53.95 | 112.00K |
| 2026-09-16 | HKD 57.70 | -5.33% | HKD 61.95 | HKD 61.95 | HKD 56.30 | 231.90K |
| 2026-09-15 | HKD 60.95 | -11.99% | HKD 68.15 | HKD 70.55 | HKD 59.10 | 521.80K |
| 2026-09-14 | HKD 69.25 | -7.11% | HKD 74.55 | HKD 74.55 | HKD 67.05 | 883.10K |
| 2026-09-11 | HKD 74.55 | +0.40% | HKD 74.90 | HKD 75.50 | HKD 71.05 | 104.80K |
| 2026-09-10 | HKD 74.25 | -6.01% | HKD 79.25 | HKD 82.95 | HKD 69.90 | 364.50K |
| 2026-09-09 | HKD 79.00 | -5.39% | HKD 87.60 | HKD 87.60 | HKD 78.95 | 297.60K |
| 2026-09-08 | HKD 83.50 | -0.95% | HKD 83.50 | HKD 84.45 | HKD 80.00 | 194.70K |
| 2026-09-07 | HKD 84.30 | -3.49% | HKD 88.05 | HKD 89.85 | HKD 82.00 | 369.10K |
| 2026-09-04 | HKD 87.35 | +5.88% | HKD 82.50 | HKD 90.00 | HKD 81.40 | 439.50K |
| 2026-09-03 | HKD 82.50 | +4.43% | HKD 81.50 | HKD 84.95 | HKD 79.60 | 247.00K |
| 2026-09-02 | HKD 79.00 | +2.27% | HKD 75.00 | HKD 81.00 | HKD 75.00 | 264.00K |
| 2026-09-01 | HKD 77.25 | +0.85% | HKD 84.00 | HKD 84.00 | HKD 75.00 | 206.50K |
| 2026-08-31 | HKD 76.60 | -3.89% | HKD 79.40 | HKD 86.95 | HKD 75.10 | 350.90K |
| 2026-08-28 | HKD 79.70 | +3.51% | HKD 77.00 | HKD 80.30 | HKD 75.95 | 188.90K |
| 2026-08-27 | HKD 77.00 | -3.99% | HKD 84.00 | HKD 84.00 | HKD 75.00 | 414.60K |
| 2026-08-26 | HKD 80.20 | +1.39% | HKD 78.70 | HKD 85.15 | HKD 76.90 | 684.00K |
| 2026-08-25 | HKD 79.10 | +9.10% | HKD 72.50 | HKD 84.75 | HKD 72.50 | 1.73M |
| 2026-08-24 | HKD 72.50 | +18.76% | HKD 61.05 | HKD 73.70 | HKD 60.30 | 1.65M |
| 2026-08-21 | HKD 61.05 | +3.56% | HKD 60.00 | HKD 62.55 | HKD 56.75 | 440.20K |
| 2026-08-20 | HKD 58.95 | +7.08% | HKD 59.90 | HKD 60.20 | HKD 50.05 | 220.20K |
| 2026-08-19 | HKD 55.05 | -2.39% | HKD 56.25 | HKD 56.75 | HKD 53.40 | 96.30K |
| 2026-08-18 | HKD 56.40 | -3.92% | HKD 59.80 | HKD 59.80 | HKD 56.40 | 49.30K |
| 2026-08-17 | HKD 58.70 | +3.62% | HKD 59.55 | HKD 59.60 | HKD 57.00 | 104.80K |
| 2026-08-14 | HKD 56.65 | +0.62% | HKD 57.90 | HKD 58.70 | HKD 56.25 | 74.00K |
| 2026-08-13 | HKD 56.30 | -4.33% | HKD 58.60 | HKD 59.25 | HKD 55.65 | 122.40K |
| 2026-08-12 | HKD 58.85 | +0.43% | HKD 59.65 | HKD 63.85 | HKD 57.35 | 519.40K |
| 2026-08-11 | HKD 58.60 | +4.74% | HKD 53.30 | HKD 59.00 | HKD 53.30 | 224.90K |
| 2026-08-10 | HKD 55.95 | +4.48% | HKD 55.00 | HKD 56.80 | HKD 53.00 | 242.80K |
| 2026-08-07 | HKD 53.55 | +2.00% | HKD 52.70 | HKD 55.20 | HKD 50.60 | 178.80K |
| 2026-08-06 | HKD 52.50 | -6.50% | HKD 56.15 | HKD 58.10 | HKD 51.95 | 235.50K |
| 2026-08-05 | HKD 56.15 | +4.37% | HKD 53.10 | HKD 57.60 | HKD 53.10 | 225.30K |
| 2026-08-04 | HKD 53.80 | -1.28% | HKD 57.90 | HKD 59.75 | HKD 51.45 | 526.70K |
| 2026-08-03 | HKD 54.50 | +9.00% | HKD 50.05 | HKD 55.00 | HKD 49.34 | 247.30K |
| 2026-07-31 | HKD 50.00 | +1.79% | HKD 50.70 | HKD 50.90 | HKD 49.20 | 136.40K |
| 2026-07-30 | HKD 49.12 | -0.57% | HKD 50.00 | HKD 51.50 | HKD 48.80 | 327.10K |
| 2026-07-29 | HKD 49.40 | +4.35% | HKD 52.00 | HKD 52.00 | HKD 48.00 | 428.50K |
| 2026-07-28 | HKD 47.34 | +0.85% | HKD 46.10 | HKD 48.50 | HKD 44.66 | 250.40K |
| 2026-07-27 | HKD 46.94 | +7.76% | HKD 44.50 | HKD 47.46 | HKD 43.50 | 436.70K |
| 2026-07-24 | HKD 43.56 | -5.26% | HKD 45.32 | HKD 46.58 | HKD 43.08 | 176.10K |
| 2026-07-23 | HKD 45.98 | -0.22% | HKD 45.40 | HKD 47.78 | HKD 45.40 | 191.30K |
| 2026-07-22 | HKD 46.08 | +0.35% | HKD 45.90 | HKD 47.26 | HKD 45.18 | 165.60K |
| 2026-07-21 | HKD 45.92 | +0.92% | HKD 46.30 | HKD 48.00 | HKD 44.88 | 246.80K |
| 2026-07-20 | HKD 45.50 | -1.94% | HKD 46.58 | HKD 47.52 | HKD 45.00 | 117.20K |
| 2026-07-17 | HKD 46.40 | -4.53% | HKD 49.08 | HKD 49.08 | HKD 45.28 | 263.50K |
| 2026-07-16 | HKD 48.60 | +1.59% | HKD 47.80 | HKD 50.50 | HKD 47.50 | 288.50K |
| 2026-07-15 | HKD 47.84 | +1.57% | HKD 48.00 | HKD 48.26 | HKD 46.28 | 252.50K |
| 2026-07-14 | HKD 47.10 | -0.17% | HKD 47.50 | HKD 48.24 | HKD 46.80 | 201.90K |
| 2026-07-13 | HKD 47.18 | -3.79% | HKD 50.05 | HKD 53.40 | HKD 47.18 | 1.07M |
| 2026-07-10 | HKD 49.04 | -2.60% | HKD 50.95 | HKD 51.20 | HKD 45.60 | 880.70K |
| 2026-07-09 | HKD 50.35 | +2.46% | HKD 49.00 | HKD 61.55 | HKD 48.42 | 3.60M |
| 2026-07-08 | HKD 49.14 | -1.44% | HKD 51.00 | HKD 52.50 | HKD 48.46 | 398.40K |
| 2026-07-07 | HKD 49.86 | +3.02% | HKD 51.00 | HKD 62.35 | HKD 48.10 | 1.51M |
| 2026-07-06 | HKD 48.40 | -5.10% | HKD 52.90 | HKD 52.90 | HKD 48.20 | 257.30K |
| 2026-07-03 | HKD 51.00 | +3.62% | HKD 50.95 | HKD 51.50 | HKD 46.78 | 208.60K |
| 2026-07-02 | HKD 49.22 | -2.05% | HKD 52.00 | HKD 52.00 | HKD 48.38 | 125.90K |
| 2026-06-30 | HKD 50.25 | +0.62% | HKD 50.90 | HKD 51.00 | HKD 47.80 | 153.40K |
| 2026-06-29 | HKD 49.94 | +2.09% | HKD 53.00 | HKD 53.00 | HKD 48.92 | 237.20K |
| 2026-06-26 | HKD 48.92 | -0.16% | HKD 50.35 | HKD 50.40 | HKD 47.62 | 129.20K |
| 2026-06-25 | HKD 49.00 | -0.85% | HKD 50.05 | HKD 51.70 | HKD 48.14 | 248.60K |
| 2026-06-24 | HKD 49.42 | -2.91% | HKD 50.30 | HKD 51.45 | HKD 49.00 | 123.50K |
| 2026-06-23 | HKD 50.90 | -2.12% | HKD 52.05 | HKD 52.60 | HKD 48.58 | 191.80K |
| 2026-06-22 | HKD 52.00 | -2.99% | HKD 54.40 | HKD 54.40 | HKD 51.10 | 208.80K |
| 2026-06-18 | HKD 53.60 | +2.49% | HKD 52.30 | HKD 56.45 | HKD 51.80 | 571.80K |
| 2026-06-17 | HKD 52.30 | -2.61% | HKD 56.60 | HKD 56.60 | HKD 50.15 | 290.40K |
| 2026-06-16 | HKD 53.70 | -7.73% | HKD 58.35 | HKD 59.95 | HKD 53.25 | 498.90K |
| 2026-06-15 | HKD 58.20 | -2.35% | HKD 60.60 | HKD 63.40 | HKD 57.80 | 1.01M |
| 2026-06-12 | HKD 59.60 | -0.67% | HKD 63.00 | HKD 80.10 | HKD 59.30 | 3.55M |
| 2026-06-11 | HKD 60.00 | -17.47% | HKD 71.00 | HKD 71.00 | HKD 57.35 | 2.85M |
| 2026-06-10 | HKD 72.70 | +34.63% | HKD 54.15 | HKD 101.40 | HKD 54.10 | 15.59M |
| 2026-06-09 | HKD 54.00 | -1.82% | HKD 58.45 | HKD 58.45 | HKD 52.95 | 82.60K |
| 2026-06-08 | HKD 55.00 | +0.55% | HKD 58.00 | HKD 58.00 | HKD 52.20 | 129.00K |
| 2026-06-05 | HKD 54.70 | -9.29% | HKD 60.30 | HKD 62.00 | HKD 50.00 | 226.60K |
| 2026-06-04 | HKD 60.30 | -7.52% | HKD 65.30 | HKD 83.50 | HKD 60.00 | 1.22M |
| 2026-06-03 | HKD 65.20 | +0.93% | HKD 64.70 | HKD 65.90 | HKD 62.05 | 87.20K |
| 2026-06-02 | HKD 64.60 | +0.94% | HKD 64.10 | HKD 65.40 | HKD 62.25 | 92.10K |
| 2026-06-01 | HKD 64.00 | -6.98% | HKD 68.80 | HKD 68.80 | HKD 64.00 | 73.00K |
| 2026-05-29 | HKD 68.80 | +6.83% | HKD 65.95 | HKD 68.80 | HKD 60.35 | 236.10K |
| 2026-05-28 | HKD 64.40 | -5.29% | HKD 68.10 | HKD 69.05 | HKD 60.00 | 126.50K |
| 2026-05-27 | HKD 68.00 | -1.95% | HKD 70.00 | HKD 70.75 | HKD 65.25 | 93.50K |
| 2026-05-26 | HKD 69.35 | -13.15% | HKD 87.90 | HKD 87.90 | HKD 65.00 | 236.30K |