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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 47.10 | +6.03% | HKD 45.00 | HKD 47.16 | HKD 44.30 | 2.33M |
| 2026-09-29 | HKD 44.42 | -0.05% | HKD 44.42 | HKD 45.06 | HKD 43.62 | 1.56M |
| 2026-09-28 | HKD 44.44 | -6.83% | HKD 47.16 | HKD 47.22 | HKD 44.00 | 2.97M |
| 2026-09-25 | HKD 47.70 | +1.71% | HKD 46.90 | HKD 48.10 | HKD 45.36 | 838.40K |
| 2026-09-24 | HKD 46.90 | -5.82% | HKD 49.00 | HKD 49.30 | HKD 46.52 | 3.04M |
| 2026-09-23 | HKD 49.80 | -4.23% | HKD 52.25 | HKD 52.80 | HKD 48.28 | 3.26M |
| 2026-09-22 | HKD 52.00 | -5.28% | HKD 54.90 | HKD 55.95 | HKD 52.00 | 1.78M |
| 2026-09-21 | HKD 54.90 | -1.96% | HKD 54.05 | HKD 56.20 | HKD 53.90 | 1.69M |
| 2026-09-18 | HKD 56.00 | +6.67% | HKD 53.35 | HKD 56.00 | HKD 51.65 | 5.39M |
| 2026-09-17 | HKD 52.50 | -4.98% | HKD 55.20 | HKD 55.20 | HKD 50.70 | 3.03M |
| 2026-09-16 | HKD 55.25 | +0.09% | HKD 55.55 | HKD 55.65 | HKD 53.50 | 1.72M |
| 2026-09-15 | HKD 55.20 | +4.05% | HKD 54.25 | HKD 57.50 | HKD 54.25 | 2.51M |
| 2026-09-14 | HKD 53.05 | -3.72% | HKD 54.00 | HKD 54.90 | HKD 53.05 | 878.80K |
| 2026-09-11 | HKD 55.10 | -3.42% | HKD 55.15 | HKD 55.60 | HKD 51.00 | 2.39M |
| 2026-09-10 | HKD 57.05 | -2.73% | HKD 58.65 | HKD 58.65 | HKD 55.80 | 1.67M |
| 2026-09-09 | HKD 58.65 | +6.83% | HKD 55.15 | HKD 59.00 | HKD 54.95 | 2.96M |
| 2026-09-08 | HKD 54.90 | -1.17% | HKD 56.00 | HKD 56.20 | HKD 53.90 | 1.96M |
| 2026-09-07 | HKD 55.55 | +0.27% | HKD 56.40 | HKD 56.40 | HKD 54.50 | 1.46M |
| 2026-09-04 | HKD 55.40 | -0.89% | HKD 56.10 | HKD 58.90 | HKD 55.10 | 3.07M |
| 2026-09-03 | HKD 55.90 | +0.99% | HKD 55.40 | HKD 57.10 | HKD 54.30 | 2.14M |
| 2026-09-02 | HKD 55.35 | -3.23% | HKD 56.70 | HKD 56.70 | HKD 54.00 | 2.90M |
| 2026-09-01 | HKD 57.20 | -9.06% | HKD 62.65 | HKD 63.40 | HKD 56.50 | 4.55M |
| 2026-08-31 | HKD 62.90 | -5.27% | HKD 65.50 | HKD 65.50 | HKD 61.00 | 2.66M |
| 2026-08-28 | HKD 66.40 | +2.39% | HKD 65.00 | HKD 68.75 | HKD 63.55 | 2.21M |
| 2026-08-27 | HKD 64.85 | +0.54% | HKD 65.10 | HKD 67.65 | HKD 63.40 | 3.24M |
| 2026-08-26 | HKD 64.50 | -1.98% | HKD 65.95 | HKD 68.40 | HKD 64.35 | 2.84M |
| 2026-08-25 | HKD 65.80 | -5.53% | HKD 69.95 | HKD 71.90 | HKD 63.00 | 4.23M |
| 2026-08-24 | HKD 69.65 | -0.21% | HKD 69.00 | HKD 72.00 | HKD 67.30 | 4.10M |
| 2026-08-21 | HKD 69.80 | +11.32% | HKD 63.60 | HKD 70.00 | HKD 62.65 | 5.61M |
| 2026-08-20 | HKD 62.70 | -0.24% | HKD 64.00 | HKD 66.00 | HKD 62.40 | 2.21M |
| 2026-08-19 | HKD 62.85 | +2.11% | HKD 60.60 | HKD 63.30 | HKD 59.15 | 2.76M |
| 2026-08-18 | HKD 61.55 | -1.99% | HKD 64.00 | HKD 66.60 | HKD 60.80 | 2.85M |
| 2026-08-17 | HKD 62.80 | +6.80% | HKD 59.20 | HKD 63.20 | HKD 58.70 | 1.80M |
| 2026-08-14 | HKD 58.80 | +0.68% | HKD 58.40 | HKD 60.30 | HKD 57.25 | 1.54M |
| 2026-08-13 | HKD 58.40 | -4.03% | HKD 61.50 | HKD 62.55 | HKD 57.90 | 2.26M |
| 2026-08-12 | HKD 60.85 | -1.62% | HKD 62.70 | HKD 63.00 | HKD 59.25 | 2.53M |
| 2026-08-11 | HKD 61.85 | -4.70% | HKD 64.45 | HKD 65.50 | HKD 61.00 | 4.31M |
| 2026-08-10 | HKD 64.90 | +1.80% | HKD 65.50 | HKD 66.25 | HKD 62.70 | 4.06M |
| 2026-08-07 | HKD 63.75 | +7.78% | HKD 60.00 | HKD 63.95 | HKD 58.20 | 3.42M |
| 2026-08-06 | HKD 59.15 | -2.55% | HKD 63.50 | HKD 64.75 | HKD 57.65 | 5.40M |
| 2026-08-05 | HKD 60.70 | +9.76% | HKD 55.30 | HKD 60.80 | HKD 54.80 | 5.27M |
| 2026-08-04 | HKD 55.30 | +3.66% | HKD 53.90 | HKD 55.70 | HKD 53.00 | 1.51M |
| 2026-08-03 | HKD 53.35 | -3.35% | HKD 56.00 | HKD 56.00 | HKD 52.55 | 1.81M |
| 2026-07-31 | HKD 55.20 | +5.54% | HKD 53.15 | HKD 57.75 | HKD 53.15 | 2.36M |
| 2026-07-30 | HKD 52.30 | -3.68% | HKD 54.20 | HKD 55.75 | HKD 51.55 | 2.47M |
| 2026-07-29 | HKD 54.30 | +0.74% | HKD 53.50 | HKD 55.95 | HKD 52.50 | 2.01M |
| 2026-07-28 | HKD 53.90 | -5.93% | HKD 57.00 | HKD 57.00 | HKD 51.70 | 2.57M |
| 2026-07-27 | HKD 57.30 | +4.18% | HKD 54.90 | HKD 58.25 | HKD 53.55 | 2.40M |
| 2026-07-24 | HKD 55.00 | -3.00% | HKD 54.65 | HKD 57.10 | HKD 53.95 | 2.09M |
| 2026-07-23 | HKD 56.70 | +2.72% | HKD 55.30 | HKD 58.80 | HKD 55.00 | 2.77M |
| 2026-07-22 | HKD 55.20 | +8.13% | HKD 51.75 | HKD 58.30 | HKD 51.75 | 5.90M |
| 2026-07-21 | HKD 51.05 | +12.64% | HKD 46.50 | HKD 51.90 | HKD 44.34 | 3.48M |
| 2026-07-20 | HKD 45.32 | +3.80% | HKD 44.50 | HKD 45.96 | HKD 43.58 | 1.77M |
| 2026-07-17 | HKD 43.66 | -6.47% | HKD 46.66 | HKD 46.66 | HKD 42.08 | 2.77M |
| 2026-07-16 | HKD 46.68 | -5.08% | HKD 48.50 | HKD 49.36 | HKD 45.98 | 1.51M |
| 2026-07-15 | HKD 49.18 | -0.24% | HKD 49.64 | HKD 50.75 | HKD 47.36 | 1.53M |
| 2026-07-14 | HKD 49.30 | +8.45% | HKD 45.44 | HKD 49.30 | HKD 43.68 | 3.38M |
| 2026-07-13 | HKD 45.46 | -9.04% | HKD 51.20 | HKD 51.35 | HKD 44.36 | 4.11M |
| 2026-07-10 | HKD 49.98 | +2.04% | HKD 48.70 | HKD 51.60 | HKD 47.52 | 2.37M |
| 2026-07-09 | HKD 48.98 | +0.49% | HKD 49.34 | HKD 49.68 | HKD 45.80 | 3.01M |
| 2026-07-08 | HKD 48.74 | -4.80% | HKD 51.10 | HKD 51.20 | HKD 48.28 | 2.65M |
| 2026-07-07 | HKD 51.20 | -9.06% | HKD 56.00 | HKD 56.00 | HKD 49.90 | 3.34M |
| 2026-07-06 | HKD 56.30 | -3.76% | HKD 57.00 | HKD 57.75 | HKD 53.35 | 3.66M |
| 2026-07-03 | HKD 58.50 | +1.65% | HKD 57.55 | HKD 59.25 | HKD 56.45 | 2.48M |
| 2026-07-02 | HKD 57.55 | +0.70% | HKD 54.00 | HKD 60.45 | HKD 53.90 | 3.74M |
| 2026-06-30 | HKD 57.15 | +3.44% | HKD 57.00 | HKD 57.60 | HKD 53.25 | 4.09M |
| 2026-06-29 | HKD 55.25 | -8.75% | HKD 60.60 | HKD 60.60 | HKD 54.75 | 5.03M |
| 2026-06-26 | HKD 60.55 | -9.63% | HKD 69.65 | HKD 69.65 | HKD 57.90 | 5.23M |
| 2026-06-25 | HKD 67.00 | -2.05% | HKD 68.40 | HKD 68.50 | HKD 64.85 | 2.29M |
| 2026-06-24 | HKD 68.40 | -6.04% | HKD 72.45 | HKD 74.80 | HKD 66.80 | 2.68M |
| 2026-06-23 | HKD 72.80 | -10.40% | HKD 81.25 | HKD 81.25 | HKD 71.80 | 4.60M |
| 2026-06-22 | HKD 81.25 | +22.36% | HKD 69.00 | HKD 81.95 | HKD 63.45 | 9.03M |
| 2026-06-18 | HKD 66.40 | -6.48% | HKD 71.80 | HKD 74.45 | HKD 62.50 | 13.45M |
| 2026-06-17 | HKD 71.00 | -6.39% | HKD 75.00 | HKD 75.00 | HKD 69.30 | 5.50M |
| 2026-06-16 | HKD 75.85 | -14.49% | HKD 88.70 | HKD 88.70 | HKD 72.70 | 10.41M |
| 2026-06-15 | HKD 88.70 | 0.00% | HKD 91.00 | HKD 93.65 | HKD 84.60 | 5.74M |
| 2026-06-12 | HKD 88.70 | +2.01% | HKD 89.80 | HKD 94.70 | HKD 88.30 | 5.87M |
| 2026-06-11 | HKD 86.95 | +5.65% | HKD 80.50 | HKD 86.95 | HKD 79.40 | 4.08M |
| 2026-06-10 | HKD 82.30 | -5.18% | HKD 82.65 | HKD 85.80 | HKD 79.30 | 3.84M |
| 2026-06-09 | HKD 86.80 | +7.43% | HKD 83.00 | HKD 88.60 | HKD 79.05 | 2.98M |
| 2026-06-08 | HKD 80.80 | -7.60% | HKD 84.00 | HKD 84.60 | HKD 78.60 | 3.66M |
| 2026-06-05 | HKD 87.45 | -2.29% | HKD 90.20 | HKD 91.70 | HKD 85.30 | 2.47M |
| 2026-06-04 | HKD 89.50 | -3.56% | HKD 93.70 | HKD 93.70 | HKD 86.00 | 4.34M |
| 2026-06-03 | HKD 92.80 | +5.45% | HKD 88.55 | HKD 96.40 | HKD 87.60 | 7.24M |
| 2026-06-02 | HKD 88.00 | +7.32% | HKD 81.65 | HKD 88.50 | HKD 81.65 | 4.67M |
| 2026-06-01 | HKD 82.00 | -3.02% | HKD 87.00 | HKD 87.00 | HKD 80.10 | 2.78M |
| 2026-05-29 | HKD 84.55 | +6.69% | HKD 81.80 | HKD 89.75 | HKD 81.20 | 6.58M |
| 2026-05-28 | HKD 79.25 | -1.74% | HKD 80.65 | HKD 82.60 | HKD 76.40 | 2.95M |
| 2026-05-27 | HKD 80.65 | +4.74% | HKD 77.00 | HKD 82.25 | HKD 77.00 | 2.83M |
| 2026-05-26 | HKD 77.00 | +0.65% | HKD 76.40 | HKD 80.25 | HKD 74.00 | 2.30M |