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 487.00 | +2.96% | HKD 465.20 | HKD 497.80 | HKD 465.20 | 852.60K |
| 2026-09-29 | HKD 473.00 | +3.91% | HKD 465.00 | HKD 479.40 | HKD 460.60 | 685.54K |
| 2026-09-28 | HKD 455.20 | -2.53% | HKD 476.00 | HKD 476.00 | HKD 451.60 | 454.54K |
| 2026-09-25 | HKD 467.00 | +0.21% | HKD 466.60 | HKD 483.80 | HKD 463.00 | 142.63K |
| 2026-09-24 | HKD 466.00 | -3.52% | HKD 483.80 | HKD 483.80 | HKD 463.40 | 344.67K |
| 2026-09-23 | HKD 483.00 | -1.47% | HKD 483.20 | HKD 497.60 | HKD 480.40 | 392.53K |
| 2026-09-22 | HKD 490.20 | -1.09% | HKD 495.60 | HKD 499.80 | HKD 483.00 | 647.02K |
| 2026-09-21 | HKD 495.60 | +7.37% | HKD 475.40 | HKD 502.00 | HKD 472.20 | 1.58M |
| 2026-09-18 | HKD 461.60 | +0.04% | HKD 471.00 | HKD 472.80 | HKD 453.60 | 1.32M |
| 2026-09-17 | HKD 461.40 | +0.17% | HKD 455.00 | HKD 467.60 | HKD 450.00 | 479.50K |
| 2026-09-16 | HKD 460.60 | -0.39% | HKD 466.20 | HKD 471.00 | HKD 456.00 | 682.60K |
| 2026-09-15 | HKD 462.40 | -3.91% | HKD 481.20 | HKD 487.60 | HKD 456.20 | 699.46K |
| 2026-09-14 | HKD 481.20 | +3.44% | HKD 451.00 | HKD 485.60 | HKD 451.00 | 852.40K |
| 2026-09-11 | HKD 465.20 | -1.94% | HKD 465.20 | HKD 473.80 | HKD 459.80 | 656.36K |
| 2026-09-10 | HKD 474.40 | -1.37% | HKD 481.00 | HKD 481.60 | HKD 467.40 | 736.29K |
| 2026-09-09 | HKD 481.00 | -1.43% | HKD 488.00 | HKD 494.00 | HKD 478.40 | 485.32K |
| 2026-09-08 | HKD 488.00 | -0.49% | HKD 483.00 | HKD 494.60 | HKD 478.60 | 311.40K |
| 2026-09-07 | HKD 490.40 | +0.20% | HKD 498.40 | HKD 498.40 | HKD 483.00 | 255.12K |
| 2026-09-04 | HKD 489.40 | -1.49% | HKD 505.00 | HKD 509.50 | HKD 486.80 | 469.40K |
| 2026-09-03 | HKD 496.80 | +0.77% | HKD 489.00 | HKD 504.00 | HKD 489.00 | 451.76K |
| 2026-09-02 | HKD 493.00 | +0.65% | HKD 480.20 | HKD 499.60 | HKD 480.20 | 463.51K |
| 2026-09-01 | HKD 489.80 | -1.49% | HKD 490.00 | HKD 504.50 | HKD 478.00 | 588.67K |
| 2026-08-31 | HKD 497.20 | -3.36% | HKD 493.60 | HKD 507.00 | HKD 485.20 | 1.23M |
| 2026-08-28 | HKD 514.50 | -1.91% | HKD 527.00 | HKD 531.00 | HKD 508.00 | 681.71K |
| 2026-08-27 | HKD 524.50 | +0.77% | HKD 530.00 | HKD 535.50 | HKD 515.00 | 605.70K |
| 2026-08-26 | HKD 520.50 | -0.57% | HKD 526.00 | HKD 542.50 | HKD 517.00 | 709.17K |
| 2026-08-25 | HKD 523.50 | +0.10% | HKD 543.00 | HKD 543.00 | HKD 511.50 | 498.71K |
| 2026-08-24 | HKD 523.00 | -2.79% | HKD 540.00 | HKD 543.00 | HKD 516.50 | 545.54K |
| 2026-08-21 | HKD 538.00 | +0.94% | HKD 541.50 | HKD 545.00 | HKD 527.50 | 561.82K |
| 2026-08-20 | HKD 533.00 | +1.81% | HKD 540.50 | HKD 562.50 | HKD 525.50 | 1.57M |
| 2026-08-19 | HKD 523.50 | -3.50% | HKD 530.00 | HKD 548.00 | HKD 518.00 | 473.58K |
| 2026-08-18 | HKD 542.50 | +3.83% | HKD 530.50 | HKD 546.50 | HKD 517.50 | 650.43K |
| 2026-08-17 | HKD 522.50 | +0.38% | HKD 513.00 | HKD 531.00 | HKD 509.00 | 421.91K |
| 2026-08-14 | HKD 520.50 | -0.95% | HKD 528.50 | HKD 528.50 | HKD 511.00 | 403.10K |
| 2026-08-13 | HKD 525.50 | -0.57% | HKD 536.50 | HKD 538.50 | HKD 520.00 | 594.79K |
| 2026-08-12 | HKD 528.50 | 0.00% | HKD 519.00 | HKD 537.50 | HKD 519.00 | 303.90K |
| 2026-08-11 | HKD 528.50 | 0.00% | HKD 538.50 | HKD 540.00 | HKD 521.00 | 616.48K |
| 2026-08-10 | HKD 528.50 | -2.04% | HKD 539.50 | HKD 552.00 | HKD 523.00 | 604.76K |
| 2026-08-07 | HKD 539.50 | +6.20% | HKD 499.40 | HKD 541.00 | HKD 499.40 | 741.01K |
| 2026-08-06 | HKD 508.00 | +3.29% | HKD 480.00 | HKD 519.00 | HKD 480.00 | 618.20K |
| 2026-08-05 | HKD 491.80 | +2.08% | HKD 472.00 | HKD 505.00 | HKD 472.00 | 412.89K |
| 2026-08-04 | HKD 481.80 | +1.05% | HKD 488.80 | HKD 490.80 | HKD 476.20 | 368.71K |
| 2026-08-03 | HKD 476.80 | -1.45% | HKD 483.80 | HKD 494.80 | HKD 461.40 | 771.14K |
| 2026-07-31 | HKD 483.80 | +0.58% | HKD 495.00 | HKD 500.50 | HKD 473.00 | 647.39K |
| 2026-07-30 | HKD 481.00 | -3.34% | HKD 499.00 | HKD 499.00 | HKD 470.00 | 1.00M |
| 2026-07-29 | HKD 497.60 | -2.14% | HKD 509.50 | HKD 510.50 | HKD 476.60 | 1.61M |
| 2026-07-28 | HKD 508.50 | -0.97% | HKD 513.50 | HKD 518.00 | HKD 499.00 | 338.64K |
| 2026-07-27 | HKD 513.50 | -0.10% | HKD 517.50 | HKD 525.00 | HKD 506.00 | 450.00K |
| 2026-07-24 | HKD 514.00 | -1.44% | HKD 521.00 | HKD 532.50 | HKD 508.00 | 797.11K |
| 2026-07-23 | HKD 521.50 | +0.87% | HKD 528.00 | HKD 530.00 | HKD 511.50 | 635.95K |
| 2026-07-22 | HKD 517.00 | +1.08% | HKD 530.00 | HKD 533.00 | HKD 506.50 | 877.75K |
| 2026-07-21 | HKD 511.50 | +1.49% | HKD 509.00 | HKD 523.00 | HKD 494.80 | 1.01M |
| 2026-07-20 | HKD 504.00 | +3.62% | HKD 488.40 | HKD 525.00 | HKD 480.00 | 1.06M |
| 2026-07-17 | HKD 486.40 | -6.91% | HKD 529.50 | HKD 529.50 | HKD 480.20 | 1.91M |
| 2026-07-16 | HKD 522.50 | -2.61% | HKD 559.00 | HKD 559.00 | HKD 512.00 | 1.45M |
| 2026-07-15 | HKD 536.50 | +7.69% | HKD 504.00 | HKD 560.00 | HKD 500.00 | 2.70M |
| 2026-07-14 | HKD 498.20 | -1.15% | HKD 504.00 | HKD 504.50 | HKD 486.40 | 1.18M |
| 2026-07-13 | HKD 504.00 | -2.42% | HKD 507.50 | HKD 531.50 | HKD 483.00 | 2.15M |
| 2026-07-10 | HKD 516.50 | +8.74% | HKD 470.40 | HKD 517.00 | HKD 468.20 | 1.75M |
| 2026-07-09 | HKD 475.00 | -0.92% | HKD 470.60 | HKD 491.60 | HKD 465.60 | 1.25M |
| 2026-07-08 | HKD 479.40 | -6.73% | HKD 472.00 | HKD 489.00 | HKD 462.60 | 3.51M |
| 2026-07-07 | HKD 514.00 | -1.81% | HKD 523.50 | HKD 538.00 | HKD 505.50 | 1.29M |
| 2026-07-06 | HKD 523.50 | +4.91% | HKD 500.00 | HKD 539.00 | HKD 487.60 | 2.62M |
| 2026-07-03 | HKD 499.00 | +6.72% | HKD 485.00 | HKD 500.50 | HKD 466.20 | 2.28M |
| 2026-07-02 | HKD 467.60 | +7.20% | HKD 446.00 | HKD 484.80 | HKD 446.00 | 2.10M |
| 2026-06-30 | HKD 436.20 | +0.14% | HKD 435.60 | HKD 454.80 | HKD 423.60 | 1.20M |
| 2026-06-29 | HKD 435.60 | +4.21% | HKD 427.00 | HKD 451.60 | HKD 421.40 | 1.63M |
| 2026-06-26 | HKD 418.00 | +1.31% | HKD 405.00 | HKD 431.20 | HKD 405.00 | 729.95K |
| 2026-06-25 | HKD 412.60 | -2.32% | HKD 415.00 | HKD 426.80 | HKD 405.00 | 427.17K |
| 2026-06-24 | HKD 422.40 | +6.13% | HKD 390.00 | HKD 434.60 | HKD 390.00 | 980.10K |
| 2026-06-23 | HKD 398.00 | +1.43% | HKD 395.80 | HKD 412.60 | HKD 388.80 | 436.26K |
| 2026-06-22 | HKD 392.40 | -5.63% | HKD 403.20 | HKD 408.40 | HKD 386.40 | 1.00M |
| 2026-06-18 | HKD 415.80 | +3.07% | HKD 397.00 | HKD 425.20 | HKD 397.00 | 1.23M |
| 2026-06-17 | HKD 403.40 | -5.17% | HKD 420.00 | HKD 435.00 | HKD 400.80 | 963.05K |
| 2026-06-16 | HKD 425.40 | +1.48% | HKD 419.20 | HKD 428.80 | HKD 408.00 | 846.39K |
| 2026-06-15 | HKD 419.20 | +0.96% | HKD 430.00 | HKD 430.00 | HKD 410.40 | 771.04K |
| 2026-06-12 | HKD 415.20 | +5.27% | HKD 394.40 | HKD 430.00 | HKD 392.00 | 1.49M |
| 2026-06-11 | HKD 394.40 | -1.74% | HKD 401.40 | HKD 413.40 | HKD 378.20 | 950.32K |
| 2026-06-10 | HKD 401.40 | +3.61% | HKD 388.00 | HKD 409.60 | HKD 379.40 | 732.88K |
| 2026-06-09 | HKD 387.40 | +1.41% | HKD 380.40 | HKD 398.00 | HKD 372.00 | 934.85K |
| 2026-06-08 | HKD 382.00 | -2.90% | HKD 393.40 | HKD 393.40 | HKD 377.00 | 844.08K |
| 2026-06-05 | HKD 393.40 | +0.82% | HKD 402.20 | HKD 420.60 | HKD 390.00 | 870.81K |
| 2026-06-04 | HKD 390.20 | -2.11% | HKD 398.00 | HKD 414.60 | HKD 386.00 | 737.64K |
| 2026-06-03 | HKD 398.60 | -1.24% | HKD 403.40 | HKD 410.40 | HKD 385.00 | 1.07M |
| 2026-06-02 | HKD 403.60 | -7.30% | HKD 424.80 | HKD 425.80 | HKD 398.00 | 1.72M |
| 2026-06-01 | HKD 435.40 | -5.76% | HKD 486.80 | HKD 493.00 | HKD 427.80 | 1.83M |
| 2026-05-29 | HKD 462.00 | +3.36% | HKD 458.20 | HKD 472.60 | HKD 438.40 | 2.19M |
| 2026-05-28 | HKD 447.00 | -5.70% | HKD 478.20 | HKD 487.00 | HKD 442.40 | 817.52K |
| 2026-05-27 | HKD 474.00 | +2.42% | HKD 460.60 | HKD 478.60 | HKD 455.80 | 634.67K |
| 2026-05-26 | HKD 462.80 | -2.40% | HKD 488.60 | HKD 490.80 | HKD 461.00 | 1.21M |