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 32.00 | -3.03% | HKD 32.78 | HKD 32.78 | HKD 31.32 | 284.77K |
| 2026-09-30 | HKD 33.00 | +11.56% | HKD 30.00 | HKD 33.40 | HKD 29.56 | 5.46M |
| 2026-09-29 | HKD 29.58 | +7.96% | HKD 27.56 | HKD 30.00 | HKD 27.54 | 2.82M |
| 2026-09-28 | HKD 27.40 | -8.36% | HKD 29.10 | HKD 29.98 | HKD 26.94 | 4.55M |
| 2026-09-25 | HKD 29.90 | -0.60% | HKD 30.08 | HKD 30.42 | HKD 29.16 | 597.60K |
| 2026-09-24 | HKD 30.08 | -2.53% | HKD 30.80 | HKD 31.38 | HKD 29.20 | 3.35M |
| 2026-09-23 | HKD 30.86 | +8.43% | HKD 28.46 | HKD 31.14 | HKD 28.46 | 6.37M |
| 2026-09-22 | HKD 28.46 | -3.39% | HKD 30.00 | HKD 30.08 | HKD 27.76 | 6.72M |
| 2026-09-21 | HKD 29.46 | +13.75% | HKD 26.98 | HKD 30.26 | HKD 23.74 | 37.47M |
| 2026-09-18 | HKD 25.90 | +3.60% | HKD 25.50 | HKD 26.88 | HKD 24.54 | 2.71M |
| 2026-09-17 | HKD 25.00 | +1.21% | HKD 24.98 | HKD 25.64 | HKD 24.68 | 714.05K |
| 2026-09-16 | HKD 24.70 | -3.14% | HKD 25.28 | HKD 25.28 | HKD 24.66 | 988.60K |
| 2026-09-15 | HKD 25.50 | -1.16% | HKD 25.98 | HKD 26.82 | HKD 25.28 | 1.06M |
| 2026-09-14 | HKD 25.80 | +1.26% | HKD 24.82 | HKD 26.46 | HKD 24.82 | 805.00K |
| 2026-09-11 | HKD 25.48 | -1.85% | HKD 25.02 | HKD 26.00 | HKD 24.88 | 599.40K |
| 2026-09-10 | HKD 25.96 | -1.29% | HKD 26.14 | HKD 26.18 | HKD 25.08 | 832.60K |
| 2026-09-09 | HKD 26.30 | -2.81% | HKD 27.06 | HKD 27.06 | HKD 25.50 | 1.49M |
| 2026-09-08 | HKD 27.06 | -2.94% | HKD 27.50 | HKD 27.86 | HKD 26.70 | 772.40K |
| 2026-09-07 | HKD 27.88 | +1.38% | HKD 27.52 | HKD 28.50 | HKD 27.50 | 560.74K |
| 2026-09-04 | HKD 27.50 | -0.51% | HKD 27.64 | HKD 27.84 | HKD 27.20 | 632.80K |
| 2026-09-03 | HKD 27.64 | -2.33% | HKD 28.90 | HKD 28.90 | HKD 27.00 | 699.40K |
| 2026-09-02 | HKD 28.30 | +0.64% | HKD 28.20 | HKD 29.34 | HKD 26.62 | 1.55M |
| 2026-09-01 | HKD 28.12 | -8.70% | HKD 30.80 | HKD 30.80 | HKD 28.12 | 1.93M |
| 2026-08-31 | HKD 30.80 | -2.16% | HKD 31.50 | HKD 31.78 | HKD 30.00 | 1.78M |
| 2026-08-28 | HKD 31.48 | -2.60% | HKD 33.28 | HKD 33.28 | HKD 31.46 | 801.40K |
| 2026-08-27 | HKD 32.32 | -0.06% | HKD 32.36 | HKD 34.02 | HKD 31.50 | 2.24M |
| 2026-08-26 | HKD 32.34 | -5.93% | HKD 35.28 | HKD 35.86 | HKD 32.28 | 1.80M |
| 2026-08-25 | HKD 34.38 | +5.72% | HKD 31.70 | HKD 35.00 | HKD 31.70 | 1.60M |
| 2026-08-24 | HKD 32.52 | -4.13% | HKD 33.66 | HKD 33.90 | HKD 32.38 | 834.14K |
| 2026-08-21 | HKD 33.92 | +3.60% | HKD 33.28 | HKD 34.48 | HKD 31.82 | 1.41M |
| 2026-08-20 | HKD 32.74 | +9.87% | HKD 31.50 | HKD 34.36 | HKD 30.56 | 2.57M |
| 2026-08-19 | HKD 29.80 | -4.49% | HKD 31.20 | HKD 31.54 | HKD 29.32 | 1.10M |
| 2026-08-18 | HKD 31.20 | +0.19% | HKD 29.82 | HKD 32.50 | HKD 29.82 | 734.67K |
| 2026-08-17 | HKD 31.14 | +0.97% | HKD 29.56 | HKD 31.50 | HKD 29.54 | 990.04K |
| 2026-08-14 | HKD 30.84 | -1.85% | HKD 32.00 | HKD 32.00 | HKD 30.18 | 883.84K |
| 2026-08-13 | HKD 31.42 | +3.36% | HKD 29.00 | HKD 32.32 | HKD 29.00 | 1.44M |
| 2026-08-12 | HKD 30.40 | -0.78% | HKD 30.78 | HKD 31.18 | HKD 29.34 | 1.39M |
| 2026-08-11 | HKD 30.64 | -3.83% | HKD 31.86 | HKD 32.58 | HKD 30.64 | 1.67M |
| 2026-08-10 | HKD 31.86 | +6.56% | HKD 30.90 | HKD 32.48 | HKD 30.02 | 1.94M |
| 2026-08-07 | HKD 29.90 | +6.33% | HKD 28.80 | HKD 30.54 | HKD 28.16 | 1.57M |
| 2026-08-06 | HKD 28.12 | +1.59% | HKD 27.68 | HKD 28.34 | HKD 26.86 | 1.46M |
| 2026-08-05 | HKD 27.68 | +0.29% | HKD 27.50 | HKD 29.00 | HKD 27.38 | 929.60K |
| 2026-08-04 | HKD 27.60 | +1.85% | HKD 27.40 | HKD 28.74 | HKD 27.32 | 1.70M |
| 2026-08-03 | HKD 27.10 | -2.31% | HKD 27.74 | HKD 27.76 | HKD 26.38 | 873.29K |
| 2026-07-31 | HKD 27.74 | +3.58% | HKD 26.84 | HKD 28.76 | HKD 26.34 | 2.55M |
| 2026-07-30 | HKD 26.78 | -3.39% | HKD 28.60 | HKD 28.60 | HKD 26.14 | 1.90M |
| 2026-07-29 | HKD 27.72 | -3.68% | HKD 29.80 | HKD 29.80 | HKD 26.60 | 4.06M |
| 2026-07-28 | HKD 28.78 | -13.26% | HKD 33.00 | HKD 34.70 | HKD 28.50 | 3.98M |
| 2026-07-27 | HKD 33.18 | -4.71% | HKD 34.70 | HKD 35.02 | HKD 32.56 | 822.85K |
| 2026-07-24 | HKD 34.82 | -1.19% | HKD 35.28 | HKD 36.30 | HKD 33.88 | 1.70M |
| 2026-07-23 | HKD 35.24 | -4.19% | HKD 36.70 | HKD 36.82 | HKD 35.00 | 1.82M |
| 2026-07-22 | HKD 36.78 | -1.45% | HKD 37.32 | HKD 38.34 | HKD 36.10 | 1.49M |
| 2026-07-21 | HKD 37.32 | +3.32% | HKD 35.62 | HKD 38.34 | HKD 35.30 | 1.55M |
| 2026-07-20 | HKD 36.12 | +1.18% | HKD 35.86 | HKD 38.38 | HKD 33.06 | 3.93M |
| 2026-07-17 | HKD 35.70 | -8.56% | HKD 39.18 | HKD 39.56 | HKD 35.00 | 3.11M |
| 2026-07-16 | HKD 39.04 | -7.92% | HKD 39.86 | HKD 42.52 | HKD 38.88 | 1.88M |
| 2026-07-15 | HKD 42.40 | +10.36% | HKD 38.42 | HKD 44.26 | HKD 38.26 | 7.06M |
| 2026-07-14 | HKD 38.42 | +0.47% | HKD 38.24 | HKD 38.90 | HKD 36.14 | 1.16M |
| 2026-07-13 | HKD 38.24 | -0.31% | HKD 40.36 | HKD 40.36 | HKD 37.20 | 2.08M |
| 2026-07-10 | HKD 38.36 | +6.56% | HKD 35.98 | HKD 40.98 | HKD 35.00 | 4.06M |
| 2026-07-09 | HKD 36.00 | +9.22% | HKD 33.00 | HKD 36.96 | HKD 31.80 | 6.99M |
| 2026-07-08 | HKD 32.96 | -3.51% | HKD 34.00 | HKD 35.16 | HKD 32.46 | 2.97M |
| 2026-07-07 | HKD 34.16 | -0.06% | HKD 34.18 | HKD 38.38 | HKD 32.52 | 6.37M |
| 2026-07-06 | HKD 34.18 | +12.21% | HKD 32.00 | HKD 38.00 | HKD 30.54 | 7.50M |
| 2026-07-03 | HKD 30.46 | +1.26% | HKD 30.68 | HKD 31.34 | HKD 29.10 | 2.64M |
| 2026-07-02 | HKD 30.08 | +2.17% | HKD 31.80 | HKD 34.00 | HKD 29.70 | 2.72M |
| 2026-06-30 | HKD 29.44 | +8.24% | HKD 27.10 | HKD 30.24 | HKD 26.46 | 2.11M |
| 2026-06-29 | HKD 27.20 | +11.93% | HKD 24.30 | HKD 28.66 | HKD 23.68 | 2.27M |
| 2026-06-26 | HKD 24.30 | -4.71% | HKD 26.06 | HKD 26.06 | HKD 23.18 | 2.66M |
| 2026-06-25 | HKD 25.50 | -7.27% | HKD 27.50 | HKD 27.94 | HKD 24.96 | 1.77M |
| 2026-06-24 | HKD 27.50 | +3.15% | HKD 26.80 | HKD 27.72 | HKD 26.80 | 775.86K |
| 2026-06-23 | HKD 26.66 | -4.10% | HKD 27.72 | HKD 28.60 | HKD 26.44 | 685.86K |
| 2026-06-22 | HKD 27.80 | -2.87% | HKD 28.80 | HKD 28.80 | HKD 26.42 | 1.05M |
| 2026-06-18 | HKD 28.62 | -0.28% | HKD 27.96 | HKD 29.50 | HKD 27.80 | 860.01K |
| 2026-06-17 | HKD 28.70 | +2.21% | HKD 28.08 | HKD 29.30 | HKD 27.94 | 784.00K |
| 2026-06-16 | HKD 28.08 | -2.16% | HKD 29.80 | HKD 29.80 | HKD 27.68 | 1.31M |
| 2026-06-15 | HKD 28.70 | +2.57% | HKD 28.02 | HKD 29.82 | HKD 27.28 | 1.27M |
| 2026-06-12 | HKD 27.98 | -7.78% | HKD 31.48 | HKD 31.46 | HKD 27.98 | 3.61M |
| 2026-06-11 | HKD 30.34 | +5.64% | HKD 29.96 | HKD 30.80 | HKD 27.94 | 1.92M |
| 2026-06-10 | HKD 28.72 | -2.31% | HKD 30.98 | HKD 30.48 | HKD 28.50 | 1.16M |
| 2026-06-09 | HKD 29.40 | -2.00% | HKD 30.40 | HKD 31.44 | HKD 28.60 | 1.50M |
| 2026-06-08 | HKD 30.00 | +2.11% | HKD 28.10 | HKD 30.44 | HKD 28.10 | 1.91M |
| 2026-06-05 | HKD 29.38 | +0.27% | HKD 29.26 | HKD 30.22 | HKD 28.10 | 1.12M |
| 2026-06-04 | HKD 29.30 | 0.00% | HKD 28.92 | HKD 29.74 | HKD 28.58 | 744.34K |
| 2026-06-03 | HKD 29.30 | -3.81% | HKD 30.46 | HKD 30.46 | HKD 28.80 | 1.28M |
| 2026-06-02 | HKD 30.46 | -2.68% | HKD 30.00 | HKD 32.04 | HKD 29.52 | 1.11M |
| 2026-06-01 | HKD 31.30 | -8.26% | HKD 34.34 | HKD 36.00 | HKD 31.00 | 2.13M |
| 2026-05-29 | HKD 34.12 | +3.39% | HKD 33.98 | HKD 34.44 | HKD 31.46 | 2.45M |
| 2026-05-28 | HKD 33.00 | -2.42% | HKD 34.86 | HKD 34.90 | HKD 32.82 | 858.30K |
| 2026-05-27 | HKD 33.82 | +4.84% | HKD 34.46 | HKD 34.46 | HKD 31.54 | 1.45M |