KE Holdings Inc. (2423) Price History

Daily open, high, low, close and volume for KE Holdings Inc. (2423) from 2025-10-16 to 2026-10-16, newest first.

Date	Open	High	Low	Close	Volume
2026-10-16	HKD 46.56	HKD 48.46	HKD 46.02	HKD 48.20	6,312,929
2026-10-15	HKD 46.18	HKD 46.18	HKD 44.86	HKD 45.40	11,839,041
2026-10-14	HKD 46.12	HKD 46.38	HKD 45.50	HKD 45.86	7,624,059
2026-10-13	HKD 46.04	HKD 46.80	HKD 45.84	HKD 46.58	12,093,484
2026-10-12	HKD 47.00	HKD 47.66	HKD 45.52	HKD 45.98	11,369,196
2026-10-09	HKD 44.98	HKD 45.58	HKD 44.42	HKD 45.44	8,278,316
2026-10-08	HKD 44.28	HKD 45.86	HKD 44.28	HKD 44.84	12,261,272
2026-10-07	HKD 43.62	HKD 44.30	HKD 43.62	HKD 44.16	2,344,899
2026-10-06	HKD 44.20	HKD 44.20	HKD 43.38	HKD 43.62	3,057,012
2026-10-05	HKD 42.90	HKD 43.28	HKD 42.50	HKD 42.82	3,260,798
2026-10-02	HKD 44.50	HKD 44.52	HKD 43.06	HKD 43.36	9,624,893
2026-09-30	HKD 43.78	HKD 45.76	HKD 42.48	HKD 44.60	27,632,183
2026-09-29	HKD 44.00	HKD 45.44	HKD 43.92	HKD 44.42	13,248,111
2026-09-28	HKD 42.70	HKD 44.44	HKD 42.70	HKD 43.90	15,172,691
2026-09-25	HKD 43.68	HKD 43.98	HKD 42.46	HKD 42.92	6,771,016
2026-09-24	HKD 43.40	HKD 43.74	HKD 42.78	HKD 43.26	5,862,642
2026-09-23	HKD 42.78	HKD 44.24	HKD 42.76	HKD 43.38	7,278,944
2026-09-22	HKD 43.34	HKD 43.34	HKD 42.18	HKD 42.78	9,141,906
2026-09-21	HKD 42.32	HKD 44.02	HKD 42.18	HKD 43.34	16,537,244
2026-09-18	HKD 42.30	HKD 43.14	HKD 41.70	HKD 43.08	24,239,473
2026-09-17	HKD 41.70	HKD 42.74	HKD 41.62	HKD 42.20	9,556,071
2026-09-16	HKD 42.82	HKD 42.82	HKD 41.56	HKD 42.14	9,590,671
2026-09-15	HKD 44.02	HKD 44.26	HKD 42.24	HKD 42.82	11,701,216
2026-09-14	HKD 44.28	HKD 44.60	HKD 43.96	HKD 44.48	5,159,689
2026-09-11	HKD 43.44	HKD 44.84	HKD 43.10	HKD 44.56	8,819,821
2026-09-10	HKD 44.26	HKD 45.62	HKD 43.88	HKD 44.10	10,636,138
2026-09-09	HKD 45.48	HKD 45.56	HKD 44.34	HKD 44.96	18,298,679
2026-09-08	HKD 45.10	HKD 46.96	HKD 45.10	HKD 45.82	4,620,789
2026-09-07	HKD 46.72	HKD 47.22	HKD 45.42	HKD 45.78	12,396,870
2026-09-04	HKD 47.20	HKD 48.84	HKD 46.74	HKD 47.96	11,645,702
2026-09-03	HKD 47.50	HKD 47.62	HKD 46.08	HKD 46.44	5,128,535
2026-09-02	HKD 46.30	HKD 46.98	HKD 45.78	HKD 46.68	7,522,697
2026-09-01	HKD 45.10	HKD 46.56	HKD 44.84	HKD 46.20	10,086,404
2026-08-31	HKD 49.42	HKD 49.66	HKD 45.68	HKD 46.44	21,627,161
2026-08-28	HKD 46.10	HKD 48.48	HKD 45.86	HKD 47.48	17,595,527
2026-08-27	HKD 47.10	HKD 47.60	HKD 46.68	HKD 47.06	8,704,062
2026-08-26	HKD 46.88	HKD 48.46	HKD 46.74	HKD 48.02	16,456,793
2026-08-25	HKD 46.20	HKD 46.76	HKD 45.42	HKD 45.72	14,358,563
2026-08-24	HKD 46.00	HKD 47.68	HKD 45.48	HKD 47.00	17,086,737
2026-08-21	HKD 45.28	HKD 45.96	HKD 43.68	HKD 45.38	8,557,625
2026-08-20	HKD 45.64	HKD 46.28	HKD 43.96	HKD 44.12	13,102,433
2026-08-19	HKD 43.98	HKD 45.28	HKD 43.90	HKD 44.58	4,913,847
2026-08-18	HKD 43.48	HKD 44.54	HKD 43.40	HKD 43.98	4,758,857
2026-08-17	HKD 44.90	HKD 45.02	HKD 43.90	HKD 44.22	3,347,528
2026-08-14	HKD 44.68	HKD 44.68	HKD 43.52	HKD 43.88	5,208,656
2026-08-13	HKD 45.08	HKD 45.48	HKD 44.34	HKD 44.60	5,582,992
2026-08-12	HKD 43.82	HKD 45.66	HKD 43.82	HKD 45.50	5,575,787
2026-08-11	HKD 45.64	HKD 46.20	HKD 44.76	HKD 44.82	4,160,502
2026-08-10	HKD 44.20	HKD 45.84	HKD 44.20	HKD 45.52	8,959,770
2026-08-07	HKD 43.68	HKD 44.38	HKD 43.46	HKD 43.96	3,126,298
2026-08-06	HKD 44.22	HKD 44.28	HKD 43.20	HKD 43.54	3,852,547
2026-08-05	HKD 44.30	HKD 45.08	HKD 44.10	HKD 44.60	5,144,807
2026-08-04	HKD 44.62	HKD 45.00	HKD 43.56	HKD 44.76	5,023,492
2026-08-03	HKD 43.84	HKD 44.72	HKD 43.72	HKD 44.52	8,120,068
2026-07-31	HKD 43.82	HKD 44.24	HKD 42.64	HKD 43.42	8,712,729
2026-07-30	HKD 44.32	HKD 44.48	HKD 43.20	HKD 43.40	9,550,140
2026-07-29	HKD 43.50	HKD 44.64	HKD 43.18	HKD 43.30	7,440,693
2026-07-28	HKD 42.44	HKD 42.90	HKD 41.96	HKD 42.24	9,170,412
2026-07-27	HKD 42.00	HKD 42.72	HKD 41.04	HKD 42.10	7,859,853
2026-07-24	HKD 42.36	HKD 42.42	HKD 41.48	HKD 41.80	6,843,713
2026-07-23	HKD 42.42	HKD 43.00	HKD 41.90	HKD 42.86	6,601,308
2026-07-22	HKD 42.66	HKD 43.72	HKD 42.00	HKD 42.42	13,674,961
2026-07-21	HKD 44.80	HKD 45.02	HKD 43.66	HKD 44.10	16,097,586
2026-07-20	HKD 45.50	HKD 45.94	HKD 44.02	HKD 44.52	16,239,962
2026-07-17	HKD 45.60	HKD 47.20	HKD 44.24	HKD 45.04	9,993,712
2026-07-16	HKD 44.14	HKD 46.22	HKD 44.14	HKD 45.60	16,251,080
2026-07-15	HKD 42.40	HKD 44.10	HKD 41.88	HKD 43.72	17,608,907
2026-07-14	HKD 41.40	HKD 42.94	HKD 41.30	HKD 42.12	29,581,395
2026-07-13	HKD 40.66	HKD 41.98	HKD 40.62	HKD 41.78	18,338,775
2026-07-10	HKD 40.26	HKD 41.66	HKD 39.82	HKD 40.62	9,426,298
2026-07-09	HKD 39.86	HKD 40.68	HKD 39.64	HKD 39.80	7,403,340
2026-07-08	HKD 38.76	HKD 40.44	HKD 38.62	HKD 40.38	11,498,206
2026-07-07	HKD 39.10	HKD 39.62	HKD 37.98	HKD 38.66	12,421,070
2026-07-06	HKD 39.32	HKD 40.04	HKD 38.78	HKD 39.94	8,699,077
2026-07-03	HKD 39.00	HKD 40.58	HKD 39.00	HKD 39.50	11,058,007
2026-07-02	HKD 39.36	HKD 40.04	HKD 38.74	HKD 38.90	12,520,261
2026-06-30	HKD 37.58	HKD 38.00	HKD 37.04	HKD 37.56	13,489,260
2026-06-29	HKD 37.26	HKD 38.40	HKD 37.06	HKD 37.58	14,374,520
2026-06-26	HKD 37.20	HKD 37.54	HKD 35.38	HKD 35.94	23,443,775
2026-06-25	HKD 39.26	HKD 39.26	HKD 37.26	HKD 37.54	11,767,749
2026-06-24	HKD 38.72	HKD 39.00	HKD 37.76	HKD 38.30	10,978,405
2026-06-23	HKD 39.44	HKD 39.44	HKD 37.56	HKD 38.10	11,085,212
2026-06-22	HKD 39.40	HKD 39.40	HKD 37.70	HKD 38.72	17,276,290
2026-06-18	HKD 40.86	HKD 40.88	HKD 39.10	HKD 39.72	25,761,811
2026-06-17	HKD 42.10	HKD 42.66	HKD 40.84	HKD 41.02	8,244,813
2026-06-16	HKD 43.48	HKD 43.48	HKD 41.64	HKD 42.10	9,781,639
2026-06-15	HKD 44.14	HKD 45.12	HKD 42.90	HKD 43.48	12,934,153
2026-06-12	HKD 42.22	HKD 44.30	HKD 42.20	HKD 43.90	41,630,688
2026-06-11	HKD 41.74	HKD 42.30	HKD 41.00	HKD 42.00	15,433,557
2026-06-10	HKD 41.04	HKD 41.62	HKD 40.46	HKD 41.48	15,024,573
2026-06-09	HKD 41.72	HKD 42.26	HKD 40.66	HKD 41.52	27,775,023
2026-06-08	HKD 41.00	HKD 41.86	HKD 40.86	HKD 41.46	13,497,165
2026-06-05	HKD 43.04	HKD 43.52	HKD 42.18	HKD 42.32	10,400,809
2026-06-04	HKD 43.78	HKD 45.18	HKD 42.50	HKD 43.14	13,640,946
2026-06-03	HKD 45.22	HKD 45.28	HKD 43.40	HKD 43.70	14,263,002
2026-06-02	HKD 44.02	HKD 46.06	HKD 44.02	HKD 44.90	13,505,158
2026-06-01	HKD 43.10	HKD 44.66	HKD 42.98	HKD 44.00	11,975,296
2026-05-29	HKD 42.86	HKD 44.20	HKD 42.14	HKD 43.42	23,142,223
2026-05-28	HKD 42.84	HKD 43.56	HKD 41.94	HKD 42.64	16,747,112
2026-05-27	HKD 42.62	HKD 43.18	HKD 42.42	HKD 42.62	13,251,959
2026-05-26	HKD 42.88	HKD 42.90	HKD 41.66	HKD 42.06	17,666,513
2026-05-22	HKD 44.58	HKD 44.58	HKD 42.38	HKD 42.84	20,406,005
2026-05-21	HKD 46.80	HKD 46.88	HKD 44.72	HKD 45.22	21,240,836
2026-05-20	HKD 48.70	HKD 49.00	HKD 45.36	HKD 45.92	25,173,313
2026-05-19	HKD 46.06	HKD 46.54	HKD 44.64	HKD 45.58	13,704,664
2026-05-18	HKD 47.62	HKD 47.62	HKD 45.32	HKD 46.02	13,213,044
2026-05-15	HKD 49.52	HKD 49.78	HKD 47.08	HKD 47.62	14,366,019
2026-05-14	HKD 50.45	HKD 50.50	HKD 49.64	HKD 50.10	12,480,428
2026-05-13	HKD 48.90	HKD 49.48	HKD 48.20	HKD 48.70	13,552,148
2026-05-12	HKD 49.50	HKD 50.25	HKD 49.18	HKD 49.48	11,616,452
2026-05-11	HKD 49.60	HKD 49.94	HKD 48.96	HKD 49.28	16,814,768
2026-05-08	HKD 48.14	HKD 49.68	HKD 47.92	HKD 49.60	11,806,622
2026-05-07	HKD 49.98	HKD 50.00	HKD 47.86	HKD 48.16	15,864,612
2026-05-06	HKD 47.40	HKD 48.28	HKD 45.74	HKD 47.94	19,081,778
2026-05-05	HKD 45.70	HKD 46.70	HKD 44.94	HKD 46.70	7,637,274
2026-05-04	HKD 44.54	HKD 45.94	HKD 44.36	HKD 45.12	10,087,800
2026-04-30	HKD 42.04	HKD 43.32	HKD 41.46	HKD 42.32	12,236,700
2026-04-29	HKD 41.16	HKD 42.30	HKD 41.00	HKD 42.16	10,551,005
2026-04-28	HKD 42.16	HKD 42.20	HKD 40.52	HKD 41.16	13,500,191
2026-04-27	HKD 42.40	HKD 42.68	HKD 41.10	HKD 41.60	12,312,325
2026-04-24	HKD 41.36	HKD 41.82	HKD 40.54	HKD 41.74	4,433,923
2026-04-23	HKD 41.94	HKD 41.94	HKD 40.82	HKD 41.28	6,282,336
2026-04-22	HKD 42.28	HKD 42.28	HKD 41.36	HKD 41.92	9,146,889
2026-04-21	HKD 42.90	HKD 43.38	HKD 41.94	HKD 42.46	9,061,708
2026-04-20	HKD 42.64	HKD 42.84	HKD 42.04	HKD 42.10	6,013,363
2026-04-17	HKD 42.56	HKD 42.62	HKD 41.70	HKD 42.30	9,546,718
2026-04-16	HKD 42.44	HKD 43.22	HKD 41.76	HKD 43.06	10,655,620
2026-04-15	HKD 42.78	HKD 43.24	HKD 41.96	HKD 42.20	7,522,288
2026-04-14	HKD 41.68	HKD 42.12	HKD 40.84	HKD 42.02	10,114,602
2026-04-13	HKD 41.00	HKD 41.80	HKD 40.58	HKD 41.00	8,590,688
2026-04-10	HKD 41.18	HKD 41.38	HKD 40.32	HKD 40.54	7,898,189
2026-04-09	HKD 40.02	HKD 41.08	HKD 40.02	HKD 40.80	12,500,282
2026-04-08	HKD 39.70	HKD 40.56	HKD 39.36	HKD 40.00	15,018,055
2026-04-02	HKD 37.86	HKD 38.12	HKD 36.80	HKD 37.66	13,878,347
2026-04-01	HKD 38.90	HKD 39.42	HKD 38.46	HKD 38.70	10,476,883
2026-03-31	HKD 38.98	HKD 39.48	HKD 37.50	HKD 37.90	14,571,159
2026-03-30	HKD 39.60	HKD 40.06	HKD 38.98	HKD 39.10	11,534,415
2026-03-27	HKD 40.28	HKD 40.88	HKD 39.86	HKD 40.36	7,472,599
2026-03-26	HKD 41.10	HKD 41.10	HKD 39.82	HKD 40.02	5,609,637
2026-03-25	HKD 40.42	HKD 41.62	HKD 40.36	HKD 41.10	8,221,359
2026-03-24	HKD 40.34	HKD 40.46	HKD 39.02	HKD 40.24	8,004,742
2026-03-23	HKD 41.18	HKD 41.18	HKD 38.78	HKD 39.24	21,083,869
2026-03-20	HKD 42.22	HKD 42.92	HKD 41.02	HKD 41.42	16,509,743
2026-03-19	HKD 43.00	HKD 43.70	HKD 42.10	HKD 42.22	10,156,155
2026-03-18	HKD 44.68	HKD 45.10	HKD 44.10	HKD 44.34	7,677,773
2026-03-17	HKD 44.82	HKD 45.56	HKD 43.64	HKD 43.76	12,560,950
2026-03-16	HKD 43.52	HKD 45.46	HKD 43.52	HKD 44.54	11,907,599
2026-03-13	HKD 43.00	HKD 44.28	HKD 43.00	HKD 43.52	5,640,559
2026-03-12	HKD 44.48	HKD 44.90	HKD 42.76	HKD 43.58	11,589,820
2026-03-11	HKD 43.32	HKD 44.76	HKD 43.32	HKD 44.36	9,122,874
2026-03-10	HKD 43.68	HKD 43.68	HKD 42.30	HKD 42.98	9,527,094
2026-03-09	HKD 41.64	HKD 43.00	HKD 41.62	HKD 42.72	19,143,757
2026-03-06	HKD 42.92	HKD 44.34	HKD 42.58	HKD 43.48	16,835,712
2026-03-05	HKD 43.94	HKD 44.20	HKD 42.60	HKD 42.64	8,406,953
2026-03-04	HKD 43.12	HKD 43.38	HKD 41.90	HKD 42.54	7,337,073
2026-03-03	HKD 44.00	HKD 44.14	HKD 42.80	HKD 43.00	6,930,146
2026-03-02	HKD 43.00	HKD 43.26	HKD 42.48	HKD 42.88	10,599,652
2026-02-27	HKD 44.00	HKD 44.22	HKD 43.24	HKD 43.56	12,177,907
2026-02-26	HKD 46.30	HKD 46.30	HKD 43.50	HKD 43.64	17,079,449
2026-02-25	HKD 45.00	HKD 48.94	HKD 44.96	HKD 46.50	17,473,380
2026-02-24	HKD 44.50	HKD 44.78	HKD 43.36	HKD 44.02	13,168,326
2026-02-23	HKD 44.86	HKD 45.20	HKD 44.60	HKD 45.00	3,384,713
2026-02-20	HKD 45.00	HKD 45.28	HKD 44.02	HKD 44.14	5,595,948
2026-02-16	HKD 45.32	HKD 45.32	HKD 45.32	HKD 45.32	0
2026-02-13	HKD 46.90	HKD 47.20	HKD 45.28	HKD 46.26	17,631,999
2026-02-12	HKD 49.42	HKD 49.74	HKD 47.60	HKD 48.50	7,581,803
2026-02-11	HKD 48.62	HKD 49.88	HKD 47.82	HKD 49.42	13,696,702
2026-02-10	HKD 48.96	HKD 49.56	HKD 48.38	HKD 48.62	8,858,193
2026-02-09	HKD 48.82	HKD 49.82	HKD 48.22	HKD 49.12	7,109,100
2026-02-06	HKD 48.96	HKD 48.96	HKD 47.46	HKD 47.94	6,053,677
2026-02-05	HKD 48.74	HKD 49.22	HKD 47.84	HKD 48.96	13,735,810
2026-02-04	HKD 47.56	HKD 49.96	HKD 47.20	HKD 49.08	17,851,713
2026-02-03	HKD 48.00	HKD 49.62	HKD 46.32	HKD 48.12	18,730,787
2026-02-02	HKD 49.50	HKD 49.66	HKD 47.30	HKD 48.30	13,021,763
2026-01-30	HKD 51.00	HKD 51.80	HKD 49.86	HKD 50.25	14,920,479
2026-01-29	HKD 48.86	HKD 52.60	HKD 48.86	HKD 51.95	22,741,626
2026-01-28	HKD 47.00	HKD 48.52	HKD 46.56	HKD 48.30	9,226,332
2026-01-27	HKD 47.66	HKD 47.70	HKD 46.62	HKD 47.36	5,527,392
2026-01-26	HKD 47.80	HKD 48.54	HKD 47.22	HKD 47.66	8,212,153
2026-01-23	HKD 47.16	HKD 47.82	HKD 46.64	HKD 47.64	8,606,432
2026-01-22	HKD 47.48	HKD 47.92	HKD 46.94	HKD 47.12	8,936,118
2026-01-21	HKD 46.30	HKD 47.08	HKD 46.20	HKD 46.98	12,045,714
2026-01-20	HKD 46.00	HKD 48.20	HKD 45.88	HKD 47.12	12,282,974
2026-01-19	HKD 45.36	HKD 47.10	HKD 45.04	HKD 46.22	8,446,798
2026-01-16	HKD 46.16	HKD 46.16	HKD 45.16	HKD 45.40	8,450,406
2026-01-15	HKD 45.52	HKD 46.72	HKD 45.14	HKD 46.16	12,043,823
2026-01-14	HKD 45.00	HKD 45.06	HKD 44.10	HKD 45.04	8,123,111
2026-01-13	HKD 45.48	HKD 46.08	HKD 44.90	HKD 45.40	8,767,703
2026-01-12	HKD 44.98	HKD 45.46	HKD 44.32	HKD 45.30	10,005,437
2026-01-09	HKD 44.74	HKD 45.04	HKD 44.34	HKD 44.92	5,568,233
2026-01-08	HKD 44.86	HKD 44.96	HKD 43.24	HKD 44.58	12,415,321
2026-01-07	HKD 45.66	HKD 46.00	HKD 44.38	HKD 44.96	8,747,865
2026-01-06	HKD 44.78	HKD 46.66	HKD 44.48	HKD 45.66	10,731,277
2026-01-05	HKD 42.20	HKD 45.10	HKD 41.66	HKD 44.24	15,605,882
2026-01-02	HKD 41.18	HKD 41.98	HKD 41.18	HKD 41.96	2,492,231
2025-12-31	HKD 41.66	HKD 41.66	HKD 41.66	HKD 41.66	0
2025-12-30	HKD 41.98	HKD 42.12	HKD 41.48	HKD 41.94	5,482,535
2025-12-29	HKD 41.56	HKD 42.24	HKD 41.48	HKD 41.94	10,533,496
2025-12-24	HKD 41.04	HKD 41.04	HKD 41.04	HKD 41.04	0
2025-12-23	HKD 41.58	HKD 42.78	HKD 41.54	HKD 41.94	9,679,766
2025-12-22	HKD 41.32	HKD 41.92	HKD 41.06	HKD 41.58	11,968,744
2025-12-19	HKD 41.96	HKD 42.60	HKD 41.50	HKD 41.72	14,521,437
2025-12-18	HKD 42.54	HKD 42.70	HKD 41.54	HKD 41.82	9,393,170
2025-12-17	HKD 42.40	HKD 43.26	HKD 42.06	HKD 42.44	10,578,161
2025-12-16	HKD 43.10	HKD 43.64	HKD 42.40	HKD 42.90	11,042,531
2025-12-15	HKD 44.68	HKD 44.68	HKD 43.94	HKD 43.94	13,125,369
2025-12-12	HKD 45.74	HKD 47.10	HKD 44.68	HKD 44.68	50,536,778
2025-12-11	HKD 44.50	HKD 46.18	HKD 43.66	HKD 45.80	23,864,155
2025-12-10	HKD 42.78	HKD 44.60	HKD 42.54	HKD 44.44	16,029,783
2025-12-09	HKD 44.74	HKD 44.74	HKD 42.30	HKD 42.60	10,209,400
2025-12-08	HKD 44.44	HKD 44.98	HKD 44.36	HKD 44.74	4,715,155
2025-12-05	HKD 43.44	HKD 44.68	HKD 43.26	HKD 44.44	7,774,171
2025-12-04	HKD 42.80	HKD 43.74	HKD 42.80	HKD 43.22	9,716,490
2025-12-03	HKD 43.66	HKD 43.90	HKD 42.62	HKD 42.90	9,022,806
2025-12-02	HKD 43.50	HKD 44.14	HKD 43.16	HKD 43.66	7,883,382
2025-12-01	HKD 44.84	HKD 45.06	HKD 44.16	HKD 44.42	4,835,708
2025-11-28	HKD 44.00	HKD 45.18	HKD 44.00	HKD 45.06	3,957,776
2025-11-27	HKD 44.96	HKD 45.00	HKD 43.68	HKD 44.30	12,452,300
2025-11-26	HKD 45.34	HKD 45.74	HKD 44.82	HKD 44.96	5,024,136
2025-11-25	HKD 44.86	HKD 45.42	HKD 44.58	HKD 44.74	4,876,082
2025-11-24	HKD 45.18	HKD 45.78	HKD 44.62	HKD 44.86	10,975,788
2025-11-21	HKD 44.60	HKD 45.44	HKD 44.24	HKD 44.96	14,952,636
2025-11-20	HKD 43.68	HKD 46.68	HKD 43.38	HKD 45.86	25,038,537
2025-11-19	HKD 42.72	HKD 44.00	HKD 42.72	HKD 43.56	6,914,137
2025-11-18	HKD 43.64	HKD 43.64	HKD 42.38	HKD 42.66	10,019,300
2025-11-17	HKD 44.26	HKD 44.26	HKD 43.32	HKD 43.70	9,829,600
2025-11-14	HKD 44.32	HKD 45.38	HKD 43.62	HKD 44.30	13,209,300
2025-11-13	HKD 43.44	HKD 44.60	HKD 42.84	HKD 44.44	13,217,305
2025-11-12	HKD 43.56	HKD 44.44	HKD 42.98	HKD 43.54	11,311,560
2025-11-11	HKD 42.44	HKD 43.98	HKD 42.20	HKD 43.56	13,948,028
2025-11-10	HKD 41.00	HKD 42.68	HKD 41.00	HKD 42.30	7,364,070
2025-11-07	HKD 41.40	HKD 41.68	HKD 40.66	HKD 40.88	7,895,336
2025-11-06	HKD 41.50	HKD 42.50	HKD 41.38	HKD 42.28	7,060,745
2025-11-05	HKD 42.00	HKD 42.08	HKD 41.00	HKD 41.84	13,188,948
2025-11-04	HKD 43.48	HKD 43.60	HKD 42.16	HKD 42.70	10,150,275
2025-11-03	HKD 43.96	HKD 44.12	HKD 43.18	HKD 43.48	8,485,546
2025-10-31	HKD 45.00	HKD 45.00	HKD 44.02	HKD 44.04	7,831,976
2025-10-30	HKD 46.20	HKD 46.20	HKD 44.50	HKD 45.06	8,846,329
2025-10-28	HKD 46.46	HKD 47.02	HKD 45.88	HKD 46.20	5,779,871
2025-10-27	HKD 47.06	HKD 47.26	HKD 46.10	HKD 46.48	5,706,764
2025-10-24	HKD 47.90	HKD 48.10	HKD 47.02	HKD 47.36	6,012,322
2025-10-23	HKD 47.52	HKD 48.34	HKD 47.46	HKD 48.08	3,140,662
2025-10-22	HKD 48.10	HKD 48.30	HKD 47.32	HKD 48.04	3,030,697
2025-10-21	HKD 48.34	HKD 49.02	HKD 48.04	HKD 48.28	3,156,035
2025-10-20	HKD 47.36	HKD 48.12	HKD 47.02	HKD 47.72	3,849,377
2025-10-17	HKD 47.70	HKD 47.72	HKD 46.22	HKD 46.44	6,880,920
2025-10-16	HKD 47.96	HKD 48.26	HKD 47.50	HKD 48.00	4,827,425