78.750
-4.850
(-5.80%)
At close: 4:09:04 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 80.300 | 81.100 | 78.350 | 78.750 | 78.750 | 79,542,276 |
| Apr 3, 2025 | 82.350 | 84.150 | 82.250 | 83.600 | 83.600 | 18,032,223 |
| Apr 2, 2025 | 84.000 | 84.400 | 83.600 | 83.850 | 83.850 | 8,299,426 |
| Apr 1, 2025 | 83.800 | 84.300 | 83.300 | 84.000 | 84.000 | 9,853,352 |
| Mar 31, 2025 | 82.600 | 83.950 | 82.600 | 83.800 | 83.800 | 24,059,383 |
| Mar 28, 2025 | 82.800 | 83.550 | 82.600 | 82.750 | 82.750 | 14,683,327 |
| Mar 27, 2025 | 82.200 | 83.800 | 82.200 | 82.550 | 82.550 | 13,763,458 |
| Mar 26, 2025 | 81.800 | 82.700 | 81.750 | 82.300 | 82.300 | 14,175,787 |
| Mar 25, 2025 | 82.800 | 83.150 | 81.200 | 81.800 | 81.800 | 27,226,870 |
| Mar 24, 2025 | 83.900 | 84.450 | 82.000 | 82.650 | 82.650 | 26,173,942 |
| Mar 21, 2025 | 83.200 | 85.500 | 83.000 | 83.550 | 83.550 | 31,872,704 |
| Mar 20, 2025 | 84.400 | 84.500 | 83.500 | 83.500 | 83.500 | 23,346,571 |
| Mar 19, 2025 | 84.950 | 85.550 | 83.700 | 84.700 | 84.700 | 35,018,716 |
| Mar 18, 2025 | 84.000 | 85.000 | 83.750 | 85.000 | 85.000 | 26,594,653 |
| Mar 17, 2025 | 84.100 | 84.200 | 83.000 | 83.700 | 83.700 | 20,426,165 |
| Mar 14, 2025 | 83.000 | 83.950 | 82.700 | 83.500 | 83.500 | 21,128,699 |
| Mar 13, 2025 | 81.800 | 83.000 | 81.800 | 82.700 | 82.700 | 23,486,373 |
| Mar 12, 2025 | 82.500 | 82.650 | 81.500 | 81.900 | 81.900 | 32,769,339 |
| Mar 11, 2025 | 82.950 | 83.200 | 82.100 | 82.600 | 82.600 | 20,202,919 |
| Mar 10, 2025 | 83.450 | 83.500 | 82.350 | 83.100 | 83.100 | 22,224,339 |
| Mar 7, 2025 | 81.550 | 83.550 | 81.400 | 83.550 | 83.550 | 40,299,232 |
| Mar 6, 2025 | 81.650 | 82.500 | 81.100 | 82.200 | 82.200 | 30,577,379 |
| Mar 5, 2025 | 79.550 | 81.500 | 79.550 | 81.250 | 81.250 | 26,184,093 |
| Mar 4, 2025 | 78.950 | 80.000 | 78.350 | 79.500 | 79.500 | 20,586,646 |
| Mar 3, 2025 | 79.000 | 80.000 | 78.800 | 78.800 | 78.800 | 27,462,618 |
| Feb 28, 2025 | 78.800 | 80.250 | 78.700 | 79.000 | 79.000 | 33,574,269 |
| Feb 27, 2025 | 78.300 | 79.200 | 77.800 | 78.750 | 78.750 | 50,419,214 |
| Feb 26, 2025 | 80.150 | 80.950 | 78.550 | 79.000 | 79.000 | 68,201,601 |
| Feb 25, 2025 | 80.200 | 81.000 | 79.500 | 80.150 | 80.150 | 54,027,549 |
| Feb 24, 2025 | 82.850 | 83.350 | 80.700 | 81.100 | 81.100 | 46,270,985 |
| Feb 21, 2025 | 80.950 | 83.000 | 80.700 | 82.500 | 82.500 | 59,907,014 |
| Feb 20, 2025 | 80.750 | 80.800 | 78.600 | 80.100 | 80.100 | 49,461,039 |
| Feb 19, 2025 | 80.000 | 81.450 | 80.000 | 80.750 | 80.750 | 33,825,705 |
| Feb 18, 2025 | 80.000 | 80.950 | 80.000 | 80.500 | 80.500 | 33,039,789 |
| Feb 17, 2025 | 81.000 | 82.650 | 79.400 | 80.250 | 80.250 | 62,459,360 |
| Feb 14, 2025 | 78.350 | 79.950 | 78.250 | 79.900 | 79.900 | 57,302,080 |
| Feb 13, 2025 | 78.350 | 79.000 | 78.000 | 78.000 | 78.000 | 47,099,716 |
| Feb 12, 2025 | 77.200 | 78.300 | 77.200 | 77.900 | 77.900 | 41,999,623 |
| Feb 11, 2025 | 77.050 | 77.700 | 76.850 | 77.050 | 77.050 | 37,694,437 |
| Feb 10, 2025 | 76.100 | 78.300 | 75.900 | 77.150 | 77.150 | 56,686,933 |
| Feb 7, 2025 | 75.500 | 75.950 | 74.900 | 75.500 | 75.500 | 36,811,778 |
| Feb 6, 2025 | 75.950 | 76.300 | 75.300 | 75.550 | 75.550 | 25,296,336 |
| Feb 5, 2025 | 76.350 | 76.400 | 75.400 | 75.700 | 75.700 | 22,428,492 |
| Feb 4, 2025 | 76.000 | 76.900 | 75.700 | 76.500 | 76.500 | 17,482,654 |
| Feb 3, 2025 | 74.550 | 75.950 | 74.550 | 75.950 | 75.950 | 8,795,614 |
| Jan 28, 2025 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | - |
| Jan 27, 2025 | 75.300 | 75.900 | 74.950 | 75.900 | 75.900 | 20,487,006 |
| Jan 24, 2025 | 74.800 | 75.450 | 74.700 | 75.300 | 75.300 | 15,834,394 |
| Jan 23, 2025 | 75.450 | 76.000 | 74.650 | 74.850 | 74.850 | 17,653,955 |
| Jan 22, 2025 | 75.050 | 75.500 | 74.700 | 75.000 | 75.000 | 14,400,166 |
| Jan 21, 2025 | 75.100 | 75.600 | 74.900 | 75.400 | 75.400 | 11,171,039 |
| Jan 20, 2025 | 75.150 | 75.850 | 74.950 | 75.400 | 75.400 | 12,108,712 |
| Jan 17, 2025 | 75.350 | 75.700 | 74.650 | 75.100 | 75.100 | 13,480,917 |
| Jan 16, 2025 | 74.600 | 75.400 | 74.400 | 75.350 | 75.350 | 16,343,531 |
| Jan 15, 2025 | 74.300 | 74.800 | 74.050 | 74.500 | 74.500 | 19,930,574 |
| Jan 14, 2025 | 74.000 | 74.650 | 73.700 | 74.300 | 74.300 | 25,072,759 |
| Jan 13, 2025 | 74.300 | 74.400 | 73.500 | 74.150 | 74.150 | 21,740,820 |
| Jan 10, 2025 | 75.100 | 75.550 | 74.400 | 74.800 | 74.800 | 19,925,225 |
| Jan 9, 2025 | 76.000 | 76.000 | 74.900 | 75.250 | 75.250 | 18,502,446 |
| Jan 8, 2025 | 75.500 | 75.800 | 74.950 | 75.300 | 75.300 | 25,635,626 |
| Jan 7, 2025 | 75.400 | 75.800 | 74.400 | 75.600 | 75.600 | 27,731,046 |
| Jan 6, 2025 | 75.750 | 76.700 | 75.700 | 75.900 | 75.900 | 20,766,839 |
| Jan 3, 2025 | 75.600 | 76.300 | 75.500 | 75.850 | 75.850 | 20,415,268 |
| Jan 2, 2025 | 76.600 | 76.600 | 74.950 | 75.600 | 75.600 | 34,880,883 |
| Dec 31, 2024 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | - |
| Dec 30, 2024 | 76.000 | 76.500 | 75.800 | 76.150 | 76.150 | 24,341,770 |
| Dec 27, 2024 | 75.600 | 76.450 | 75.600 | 76.000 | 76.000 | 19,945,041 |
| Dec 24, 2024 | 76.150 | 76.150 | 76.150 | 76.150 | 76.150 | - |
| Dec 23, 2024 | 75.800 | 75.900 | 75.200 | 75.750 | 75.750 | 26,855,829 |
| Dec 20, 2024 | 75.300 | 75.750 | 74.850 | 75.350 | 75.350 | 19,188,904 |
| Dec 19, 2024 | 75.050 | 75.950 | 75.000 | 75.500 | 75.500 | 28,546,590 |
| Dec 18, 2024 | 75.100 | 75.750 | 75.000 | 75.650 | 75.650 | 21,980,134 |
| Dec 17, 2024 | 74.700 | 75.400 | 74.700 | 75.100 | 75.100 | 28,864,759 |
| Dec 16, 2024 | 74.100 | 75.400 | 74.050 | 74.850 | 74.850 | 34,739,564 |
| Dec 13, 2024 | 74.350 | 74.550 | 73.850 | 74.050 | 74.050 | 22,042,690 |
| Dec 12, 2024 | 73.950 | 74.750 | 73.950 | 74.550 | 74.550 | 15,627,760 |
| Dec 11, 2024 | 74.000 | 74.750 | 74.000 | 74.100 | 74.100 | 19,222,178 |
| Dec 10, 2024 | 75.000 | 75.000 | 73.800 | 73.800 | 73.800 | 26,684,799 |
| Dec 9, 2024 | 72.950 | 74.200 | 72.750 | 74.000 | 74.000 | 24,990,093 |
| Dec 6, 2024 | 72.350 | 73.700 | 72.350 | 72.750 | 72.750 | 28,513,363 |
| Dec 5, 2024 | 71.900 | 72.850 | 71.900 | 72.500 | 72.500 | 13,134,528 |
| Dec 4, 2024 | 72.000 | 72.950 | 71.850 | 72.500 | 72.500 | 21,657,446 |
| Dec 3, 2024 | 72.000 | 72.450 | 71.400 | 72.250 | 72.250 | 14,467,293 |
| Dec 2, 2024 | 72.500 | 72.800 | 71.800 | 72.300 | 72.300 | 12,966,653 |
| Nov 29, 2024 | 71.800 | 72.700 | 71.700 | 72.300 | 72.300 | 16,965,739 |
| Nov 28, 2024 | 71.650 | 72.200 | 71.450 | 71.650 | 71.650 | 14,354,597 |
| Nov 27, 2024 | 71.200 | 72.000 | 71.050 | 72.000 | 72.000 | 15,719,928 |
| Nov 26, 2024 | 70.600 | 71.450 | 70.400 | 71.200 | 71.200 | 16,281,009 |
| Nov 25, 2024 | 70.450 | 71.300 | 70.400 | 70.900 | 70.900 | 20,004,915 |
| Nov 22, 2024 | 70.950 | 71.300 | 69.900 | 70.450 | 70.450 | 17,074,407 |
| Nov 21, 2024 | 71.150 | 71.400 | 70.700 | 71.000 | 71.000 | 10,001,245 |
| Nov 20, 2024 | 70.900 | 71.450 | 70.600 | 71.300 | 71.300 | 9,661,718 |
| Nov 19, 2024 | 70.900 | 71.250 | 70.800 | 70.950 | 70.950 | 12,392,416 |
| Nov 18, 2024 | 70.550 | 71.400 | 70.300 | 70.850 | 70.850 | 14,878,412 |
| Nov 15, 2024 | 69.800 | 71.100 | 69.800 | 70.550 | 70.550 | 24,660,887 |
| Nov 14, 2024 | 69.600 | 70.300 | 69.300 | 69.650 | 69.650 | 19,202,058 |
| Nov 13, 2024 | 69.000 | 71.150 | 68.800 | 70.000 | 70.000 | 33,320,178 |
| Nov 12, 2024 | 70.250 | 70.250 | 68.500 | 69.100 | 69.100 | 41,064,632 |
| Nov 11, 2024 | 70.200 | 70.450 | 69.700 | 70.300 | 70.300 | 27,934,587 |
| Nov 8, 2024 | 71.450 | 71.850 | 70.600 | 70.800 | 70.800 | 27,026,598 |
| Nov 7, 2024 | 71.000 | 71.650 | 71.000 | 71.450 | 71.450 | 17,126,948 |
| Nov 6, 2024 | 71.850 | 71.850 | 70.650 | 71.000 | 71.000 | 30,572,363 |
| Nov 5, 2024 | 71.000 | 71.950 | 71.000 | 71.850 | 71.850 | 17,353,000 |
| Nov 4, 2024 | 71.600 | 71.850 | 71.050 | 71.450 | 71.450 | 15,184,006 |
| Nov 1, 2024 | 71.600 | 72.100 | 71.250 | 71.600 | 71.600 | 11,937,990 |
| Oct 31, 2024 | 71.000 | 71.650 | 71.000 | 71.450 | 71.450 | 11,862,751 |
| Oct 30, 2024 | 71.550 | 71.600 | 70.700 | 70.950 | 70.950 | 22,666,162 |
| Oct 29, 2024 | 71.350 | 72.000 | 71.000 | 71.350 | 71.350 | 23,231,310 |
| Oct 28, 2024 | 71.950 | 71.950 | 70.600 | 71.650 | 71.650 | 29,510,496 |
| Oct 25, 2024 | 72.100 | 72.450 | 71.850 | 72.100 | 72.100 | 25,082,582 |
| Oct 24, 2024 | 72.250 | 72.700 | 71.850 | 72.450 | 72.450 | 22,587,725 |
| Oct 23, 2024 | 72.750 | 73.150 | 72.300 | 72.700 | 72.700 | 26,196,016 |
| Oct 22, 2024 | 72.550 | 73.100 | 72.050 | 72.750 | 72.750 | 32,712,855 |
| Oct 21, 2024 | 73.750 | 73.950 | 72.900 | 73.250 | 73.250 | 22,355,115 |
| Oct 18, 2024 | 73.100 | 74.150 | 73.100 | 73.750 | 73.750 | 17,980,671 |
| Oct 17, 2024 | 73.500 | 74.250 | 72.900 | 73.000 | 73.000 | 15,415,622 |
| Oct 16, 2024 | 73.700 | 74.550 | 73.400 | 73.500 | 73.500 | 16,719,332 |
| Oct 15, 2024 | 75.200 | 75.300 | 73.500 | 73.650 | 73.650 | 28,154,989 |
| Oct 14, 2024 | 74.200 | 76.000 | 73.700 | 75.100 | 75.100 | 38,323,302 |
| Oct 10, 2024 | 72.850 | 75.500 | 72.850 | 74.550 | 74.550 | 60,656,893 |
| Oct 9, 2024 | 73.350 | 73.750 | 71.700 | 72.200 | 72.200 | 61,546,068 |
| Oct 8, 2024 | 77.350 | 77.700 | 72.800 | 73.000 | 73.000 | 95,274,966 |
| Oct 7, 2024 | 76.800 | 77.700 | 75.600 | 77.350 | 77.350 | 38,880,339 |
| Oct 4, 2024 | 74.800 | 75.850 | 74.200 | 75.500 | 75.500 | 25,926,409 |
| Oct 3, 2024 | 77.000 | 77.100 | 74.200 | 75.200 | 75.200 | 29,542,228 |
| Oct 2, 2024 | 73.050 | 77.050 | 73.000 | 77.000 | 77.000 | 65,543,856 |
| Sep 30, 2024 | 73.500 | 73.700 | 71.600 | 73.450 | 73.450 | 108,889,530 |
| Sep 27, 2024 | 72.900 | 73.450 | 70.500 | 73.050 | 73.050 | 86,453,142 |
| Sep 26, 2024 | 74.400 | 74.400 | 72.400 | 72.500 | 72.500 | 51,711,907 |
| Sep 25, 2024 | 74.850 | 75.950 | 73.250 | 73.700 | 73.700 | 36,021,817 |
| Sep 24, 2024 | 72.500 | 73.900 | 72.300 | 73.500 | 73.500 | 42,609,557 |
| Sep 23, 2024 | 72.000 | 72.650 | 72.000 | 72.050 | 72.050 | 21,276,416 |
| Sep 20, 2024 | 72.100 | 72.450 | 71.550 | 72.100 | 72.100 | 21,611,817 |
| Sep 19, 2024 | 72.250 | 72.700 | 71.500 | 72.100 | 72.100 | 18,274,349 |
| Sep 17, 2024 | 71.000 | 72.300 | 70.900 | 71.900 | 71.900 | 9,085,793 |
| Sep 16, 2024 | 71.000 | 71.300 | 70.550 | 71.250 | 71.250 | 4,040,441 |
| Sep 13, 2024 | 70.550 | 71.600 | 70.250 | 71.100 | 71.100 | 15,176,917 |
| Sep 12, 2024 | 70.500 | 70.650 | 69.500 | 70.250 | 70.250 | 17,770,956 |
| Sep 11, 2024 | 70.850 | 70.950 | 69.600 | 70.250 | 70.250 | 24,484,568 |
| Sep 10, 2024 | 70.950 | 71.700 | 70.400 | 71.200 | 71.200 | 18,764,552 |
| Sep 9, 2024 | 71.650 | 71.700 | 70.250 | 71.250 | 71.250 | 26,540,772 |
| Sep 5, 2024 | 72.600 | 72.750 | 71.650 | 72.000 | 72.000 | 18,466,838 |
| Sep 4, 2024 | 73.150 | 73.450 | 72.200 | 72.600 | 72.600 | 19,696,868 |
| Sep 3, 2024 | 73.350 | 73.800 | 73.050 | 73.550 | 73.550 | 13,556,138 |
| Sep 2, 2024 | 2.600 Dividend | |||||
| Sep 2, 2024 | 74.000 | 74.000 | 72.800 | 73.350 | 73.350 | 18,626,184 |
| Aug 30, 2024 | 75.200 | 76.300 | 75.200 | 76.200 | 73.600 | 20,748,426 |
| Aug 29, 2024 | 75.700 | 75.800 | 74.550 | 75.500 | 72.924 | 19,900,987 |
| Aug 28, 2024 | 76.050 | 76.550 | 75.350 | 75.700 | 73.117 | 14,124,212 |
| Aug 27, 2024 | 75.500 | 76.700 | 75.500 | 76.350 | 73.745 | 16,614,378 |
| Aug 26, 2024 | 75.050 | 75.900 | 75.050 | 75.500 | 72.924 | 10,856,424 |
| Aug 23, 2024 | 74.700 | 75.350 | 74.700 | 75.000 | 72.441 | 8,935,779 |
| Aug 22, 2024 | 74.400 | 75.050 | 74.250 | 74.750 | 72.199 | 13,685,985 |
| Aug 21, 2024 | 73.900 | 74.600 | 73.800 | 74.300 | 71.765 | 10,127,151 |
| Aug 20, 2024 | 74.800 | 74.900 | 73.900 | 74.100 | 71.572 | 7,902,941 |
| Aug 19, 2024 | 74.300 | 74.950 | 74.300 | 74.400 | 71.861 | 12,029,414 |
| Aug 16, 2024 | 74.200 | 75.000 | 74.000 | 74.200 | 71.668 | 14,514,247 |
| Aug 15, 2024 | 73.000 | 74.350 | 72.900 | 73.950 | 71.427 | 22,633,465 |
| Aug 14, 2024 | 72.200 | 73.600 | 72.200 | 72.950 | 70.461 | 22,375,525 |
| Aug 13, 2024 | 71.150 | 72.350 | 71.000 | 71.950 | 69.495 | 18,452,522 |
| Aug 12, 2024 | 71.450 | 71.450 | 70.600 | 70.900 | 68.481 | 21,891,430 |
| Aug 9, 2024 | 73.000 | 73.100 | 70.350 | 71.300 | 68.867 | 46,648,823 |
| Aug 8, 2024 | 71.100 | 72.850 | 70.650 | 72.250 | 69.785 | 22,153,560 |
| Aug 7, 2024 | 70.600 | 71.650 | 70.300 | 71.500 | 69.060 | 22,434,328 |
| Aug 6, 2024 | 72.050 | 72.150 | 70.000 | 70.600 | 68.191 | 32,647,791 |
| Aug 5, 2024 | 73.500 | 73.500 | 71.000 | 71.500 | 69.060 | 33,029,763 |
| Aug 2, 2024 | 73.050 | 74.100 | 72.850 | 73.750 | 71.234 | 17,556,874 |
| Aug 1, 2024 | 72.650 | 74.100 | 72.650 | 73.650 | 71.137 | 14,913,014 |
| Jul 31, 2024 | 72.750 | 72.950 | 72.000 | 72.600 | 70.123 | 15,468,761 |
| Jul 30, 2024 | 73.050 | 73.350 | 72.200 | 72.550 | 70.075 | 19,826,405 |
| Jul 29, 2024 | 73.000 | 73.750 | 72.350 | 73.200 | 70.702 | 16,209,268 |
| Jul 26, 2024 | 74.750 | 74.950 | 72.000 | 72.750 | 70.268 | 41,447,683 |
| Jul 25, 2024 | 75.100 | 76.100 | 73.950 | 74.750 | 72.199 | 22,211,834 |
| Jul 24, 2024 | 75.200 | 76.300 | 75.000 | 75.500 | 72.924 | 15,715,438 |
| Jul 23, 2024 | 75.500 | 76.500 | 75.150 | 75.550 | 72.972 | 15,241,511 |
| Jul 22, 2024 | 75.050 | 75.900 | 73.600 | 75.550 | 72.972 | 20,700,593 |
| Jul 19, 2024 | 75.450 | 75.750 | 74.150 | 75.000 | 72.441 | 26,554,321 |
| Jul 18, 2024 | 74.450 | 76.500 | 74.450 | 75.850 | 73.262 | 20,332,350 |
| Jul 17, 2024 | 76.800 | 77.250 | 75.000 | 75.000 | 72.441 | 31,348,856 |
| Jul 16, 2024 | 76.450 | 77.500 | 76.100 | 76.800 | 74.180 | 18,670,958 |
| Jul 15, 2024 | 76.850 | 77.800 | 76.700 | 77.000 | 74.373 | 18,676,688 |
| Jul 12, 2024 | 76.900 | 77.450 | 76.800 | 77.200 | 74.566 | 10,695,551 |
| Jul 11, 2024 | 75.800 | 76.950 | 75.800 | 76.600 | 73.986 | 15,093,221 |
| Jul 10, 2024 | 76.400 | 76.950 | 75.350 | 75.850 | 73.262 | 25,170,447 |
| Jul 9, 2024 | 76.950 | 77.200 | 76.350 | 76.500 | 73.890 | 16,510,392 |
| Jul 8, 2024 | 76.700 | 77.500 | 76.700 | 76.900 | 74.276 | 12,708,657 |
| Jul 5, 2024 | 77.750 | 78.050 | 76.700 | 76.850 | 74.228 | 16,013,586 |
| Jul 4, 2024 | 78.500 | 78.500 | 76.750 | 77.800 | 75.145 | 20,769,414 |
| Jul 3, 2024 | 77.200 | 79.000 | 77.000 | 78.300 | 75.628 | 22,854,512 |
| Jul 2, 2024 | 76.500 | 78.600 | 76.400 | 77.400 | 74.759 | 23,467,432 |
| Jun 28, 2024 | 75.000 | 77.550 | 74.850 | 77.000 | 74.373 | 36,249,563 |
| Jun 27, 2024 | 74.200 | 75.400 | 74.100 | 75.000 | 72.441 | 28,884,300 |
| Jun 26, 2024 | 74.350 | 75.000 | 73.950 | 74.550 | 72.006 | 17,489,619 |
| Jun 25, 2024 | 73.600 | 74.750 | 73.500 | 74.450 | 71.910 | 19,280,352 |
| Jun 24, 2024 | 74.150 | 74.300 | 73.300 | 73.950 | 71.427 | 14,950,773 |
| Jun 21, 2024 | 73.800 | 74.400 | 73.400 | 74.300 | 71.765 | 15,851,699 |
| Jun 20, 2024 | 74.000 | 74.850 | 73.750 | 74.300 | 71.765 | 21,206,256 |
| Jun 19, 2024 | 73.200 | 73.800 | 72.750 | 73.750 | 71.234 | 26,095,491 |
| Jun 18, 2024 | 72.500 | 73.400 | 72.500 | 73.100 | 70.606 | 22,048,724 |
| Jun 17, 2024 | 73.450 | 74.600 | 72.300 | 72.600 | 70.123 | 29,090,011 |
| Jun 14, 2024 | 73.950 | 74.850 | 73.500 | 73.500 | 70.992 | 24,282,343 |
| Jun 13, 2024 | 73.500 | 74.950 | 73.400 | 74.350 | 71.813 | 20,559,196 |
| Jun 12, 2024 | 74.100 | 74.100 | 72.700 | 73.550 | 71.040 | 27,456,656 |
| Jun 11, 2024 | 74.350 | 75.000 | 73.500 | 73.900 | 71.378 | 24,063,565 |
| Jun 7, 2024 | 74.500 | 75.500 | 74.200 | 74.950 | 72.393 | 28,449,305 |
| Jun 6, 2024 | 2.400 Dividend | |||||
| Jun 6, 2024 | 73.750 | 74.900 | 73.750 | 74.600 | 72.055 | 24,090,715 |
| Jun 5, 2024 | 76.500 | 77.800 | 75.700 | 75.700 | 70.799 | 43,175,227 |
| Jun 4, 2024 | 76.200 | 77.000 | 75.600 | 76.250 | 71.313 | 28,416,906 |
| Jun 3, 2024 | 75.200 | 77.100 | 74.750 | 76.200 | 71.267 | 41,381,779 |
| May 31, 2024 | 73.500 | 75.500 | 73.350 | 75.100 | 70.238 | 36,723,169 |
| May 30, 2024 | 73.700 | 74.100 | 73.100 | 73.250 | 68.508 | 22,629,194 |
| May 29, 2024 | 74.200 | 74.600 | 73.850 | 73.900 | 69.115 | 14,363,480 |
| May 28, 2024 | 75.000 | 75.000 | 74.350 | 74.500 | 69.677 | 13,620,978 |
| May 27, 2024 | 73.200 | 75.000 | 73.200 | 74.850 | 70.004 | 21,141,884 |
| May 24, 2024 | 73.000 | 73.750 | 72.900 | 73.200 | 68.461 | 10,200,971 |
| May 23, 2024 | 73.500 | 73.800 | 73.050 | 73.300 | 68.554 | 15,903,113 |
| May 22, 2024 | 74.000 | 74.300 | 73.600 | 73.700 | 68.928 | 16,895,122 |
| May 21, 2024 | 73.800 | 74.250 | 73.550 | 73.800 | 69.022 | 16,219,645 |
| May 20, 2024 | 74.350 | 74.350 | 73.350 | 73.800 | 69.022 | 25,199,465 |
| May 17, 2024 | 73.350 | 74.500 | 73.300 | 74.350 | 69.536 | 20,372,849 |
| May 16, 2024 | 73.950 | 74.300 | 73.300 | 73.500 | 68.741 | 26,545,208 |
| May 14, 2024 | 73.500 | 74.450 | 73.100 | 73.700 | 68.928 | 18,007,403 |
| May 13, 2024 | 74.300 | 75.000 | 73.300 | 73.750 | 68.975 | 31,480,504 |
| May 10, 2024 | 71.350 | 74.500 | 71.250 | 74.000 | 69.209 | 62,920,017 |
| May 9, 2024 | 70.450 | 70.650 | 70.000 | 70.600 | 66.029 | 23,190,527 |
| May 8, 2024 | 70.000 | 70.650 | 70.000 | 70.100 | 65.562 | 14,640,907 |
| May 7, 2024 | 69.700 | 70.700 | 69.400 | 69.800 | 65.281 | 16,934,477 |
| May 6, 2024 | 69.500 | 69.900 | 68.900 | 69.650 | 65.141 | 36,474,039 |
| May 3, 2024 | 70.200 | 70.250 | 69.400 | 69.650 | 65.141 | 9,774,502 |
| May 2, 2024 | 70.000 | 70.200 | 69.500 | 69.700 | 65.187 | 8,021,771 |
| Apr 30, 2024 | 69.600 | 70.100 | 69.150 | 69.900 | 65.374 | 17,093,800 |
| Apr 29, 2024 | 71.050 | 71.200 | 69.350 | 69.650 | 65.141 | 33,496,425 |
| Apr 26, 2024 | 71.000 | 71.500 | 70.700 | 71.050 | 66.450 | 24,208,989 |
| Apr 25, 2024 | 70.300 | 70.950 | 70.300 | 70.800 | 66.216 | 18,681,547 |
| Apr 24, 2024 | 69.500 | 70.550 | 69.400 | 70.450 | 65.889 | 26,398,146 |
| Apr 23, 2024 | 69.800 | 69.950 | 68.900 | 69.550 | 65.047 | 23,100,061 |
| Apr 22, 2024 | 68.900 | 69.900 | 68.900 | 69.750 | 65.234 | 23,922,514 |
| Apr 19, 2024 | 68.700 | 69.400 | 68.200 | 69.000 | 64.533 | 13,593,373 |
| Apr 18, 2024 | 68.600 | 69.500 | 68.600 | 68.750 | 64.299 | 17,826,200 |
| Apr 17, 2024 | 67.850 | 69.100 | 67.750 | 68.850 | 64.392 | 22,923,412 |
| Apr 16, 2024 | 68.200 | 68.350 | 67.500 | 67.850 | 63.457 | 17,038,156 |
| Apr 15, 2024 | 67.300 | 68.900 | 67.250 | 68.450 | 64.018 | 18,270,590 |
| Apr 12, 2024 | 68.400 | 68.500 | 67.650 | 67.900 | 63.504 | 17,758,510 |
| Apr 11, 2024 | 68.250 | 68.950 | 67.950 | 68.700 | 64.252 | 15,940,843 |
| Apr 10, 2024 | 68.250 | 69.000 | 68.150 | 68.950 | 64.486 | 17,251,942 |
| Apr 9, 2024 | 67.900 | 68.400 | 67.850 | 68.050 | 63.644 | 11,829,196 |
| Apr 8, 2024 | 67.750 | 68.200 | 66.900 | 67.900 | 63.504 | 18,002,499 |
Related Tickers
0762.HK CHINA UNICOM
7.960
-12.43%
0728.HK CHINA TELECOM
5.620
-7.72%
6823.HK HKT Trust and HKT Limited
10.480
-1.13%
0008.HK PCCW
4.730
-3.86%
0788.HK CHINA TOWER
10.240
-6.40%
0552.HK CHINACOMSERVICE
3.800
-9.95%
Z74.SI Singapore Telecommunications Limited
3.3600
-4.82%
CHT Chunghwa Telecom Co., Ltd.
38.16
-1.65%
1310.HK HKBN
4.980
-4.60%
0215.HK HUTCHTEL HK
0.930
-3.12%