80.50
+0.8(+1.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 79.8 | 80.5 | 80.5 | 81.5 | 79.1 | 1.45M |
| February 16, 2026 | 80 | 79.7 | 79.7 | 80.8 | 79.25 | 666,715 |
| February 13, 2026 | 80.1 | 80 | 80 | 80.1 | 79.5 | 1.02M |
| February 12, 2026 | 82.6 | 80.95 | 80.95 | 82.65 | 79.85 | 1.6M |
| February 11, 2026 | 79.9 | 82.95 | 82.95 | 82.95 | 79.7 | 1.39M |
| February 10, 2026 | 79.25 | 79.8 | 79.8 | 79.8 | 78.7 | 1.31M |
| February 09, 2026 | 78.7 | 79.45 | 79.45 | 79.55 | 78 | 1.24M |
| February 06, 2026 | 77.95 | 78.5 | 78.5 | 78.7 | 77.35 | 813,226 |
| February 05, 2026 | 77.8 | 78.2 | 78.2 | 78.5 | 77.05 | 1.16M |
| February 04, 2026 | 77.8 | 78.4 | 78.4 | 78.9 | 76.95 | 1.69M |
| February 03, 2026 | 74.8 | 77.55 | 77.55 | 77.6 | 74.8 | 1.82M |
| February 02, 2026 | 75.5 | 74.6 | 74.6 | 76.4 | 74 | 1.61M |
| January 30, 2026 | 76.4 | 75.4 | 75.4 | 76.75 | 75.3 | 1.47M |
| January 29, 2026 | 75.25 | 76.25 | 76.25 | 76.3 | 74.8 | 1.2M |
| January 28, 2026 | 75.8 | 75.25 | 75.25 | 75.95 | 74.9 | 964,617 |
| January 27, 2026 | 73.95 | 75.35 | 75.35 | 75.4 | 72.05 | 1.57M |
| January 26, 2026 | 74.5 | 74.3 | 74.3 | 75.75 | 74.2 | 865,851 |
| January 23, 2026 | 75.2 | 74.5 | 74.5 | 76.2 | 74.1 | 1.74M |
| January 22, 2026 | 73.65 | 73.95 | 73.95 | 75.35 | 73.55 | 1.57M |
| January 21, 2026 | 73 | 73.65 | 73.65 | 73.8 | 72.55 | 1.97M |
| January 20, 2026 | 71.9 | 73 | 73 | 73 | 71.9 | 1.5M |
| January 19, 2026 | 72.2 | 71.95 | 71.95 | 72.2 | 71.2 | 1.62M |
| January 16, 2026 | 72 | 72.45 | 72.45 | 72.5 | 71.4 | 1.87M |
| January 15, 2026 | 69.1 | 72.05 | 72.05 | 72.75 | 69.1 | 4.29M |
| January 14, 2026 | 68.5 | 69.15 | 69.15 | 69.15 | 67.8 | 2.53M |
| January 13, 2026 | 67.35 | 67.4 | 67.4 | 67.95 | 66.85 | 1.65M |
| January 12, 2026 | 66.2 | 66.9 | 66.9 | 67.15 | 66.1 | 1.82M |
| January 09, 2026 | 66.05 | 66.25 | 66.25 | 66.45 | 65.25 | 2.18M |
| January 08, 2026 | 65 | 66.1 | 66.1 | 66.1 | 64.85 | 2.15M |
| January 07, 2026 | 64.8 | 64.7 | 64.7 | 65.45 | 64.15 | 1.41M |
| January 06, 2026 | 63.1 | 64.8 | 64.8 | 64.85 | 63.1 | 1.71M |
| January 05, 2026 | 63.7 | 63.55 | 63.55 | 63.95 | 62.9 | 1.16M |
| January 02, 2026 | 63.55 | 63.7 | 63.7 | 63.75 | 62.75 | 1.03M |
| December 31, 2025 | 63.4 | 62.7 | 62.7 | 63.4 | 62.5 | 953,854 |
| December 30, 2025 | 63.3 | 62.95 | 62.95 | 63.45 | 62.8 | 1.01M |
| December 29, 2025 | 64.35 | 63.4 | 63.4 | 64.4 | 63.1 | 1.43M |
| December 24, 2025 | 64.95 | 64.45 | 64.45 | 64.95 | 64 | 661,081 |
| December 23, 2025 | 64.4 | 64.6 | 64.6 | 64.6 | 63.75 | 1.28M |
| December 22, 2025 | 64.8 | 63.7 | 63.7 | 64.8 | 63.45 | 1.07M |
| December 19, 2025 | 64.3 | 64.5 | 64.5 | 64.5 | 63.7 | 2.14M |
| December 18, 2025 | 64.05 | 63.6 | 63.6 | 64.3 | 63.45 | 1.34M |
| December 17, 2025 | 64.5 | 63.95 | 63.95 | 64.5 | 63.55 | 974,541 |
| December 16, 2025 | 65.2 | 64.15 | 64.15 | 65.3 | 64 | 1.01M |
| December 15, 2025 | 65.25 | 65.05 | 65.05 | 65.4 | 64.55 | 948,405 |
| December 12, 2025 | 64.95 | 65.7 | 65.7 | 65.75 | 64.75 | 1.38M |
| December 11, 2025 | 64.6 | 64.25 | 64.25 | 65.1 | 64.05 | 1.17M |
| December 10, 2025 | 64.35 | 64.5 | 64.5 | 64.5 | 63.8 | 1.53M |
| December 09, 2025 | 65.8 | 64.4 | 64.4 | 66.5 | 64.1 | 2.29M |
| December 08, 2025 | 66.3 | 65.55 | 65.55 | 66.8 | 65.3 | 1.1M |
| December 05, 2025 | 66.95 | 66.3 | 66.3 | 66.95 | 65.6 | 893,867 |
| December 04, 2025 | 67.5 | 66.85 | 66.85 | 67.5 | 66.3 | 1.49M |
| December 03, 2025 | 67.55 | 67.55 | 67.55 | 67.75 | 67.05 | 1.04M |
| December 02, 2025 | 67.5 | 67.6 | 67.6 | 67.85 | 66.85 | 1.41M |
| December 01, 2025 | 67.3 | 67.3 | 67.3 | 68.3 | 67.05 | 1.04M |
| November 28, 2025 | 67.8 | 66.75 | 66.75 | 67.8 | 66.7 | 1.06M |
| November 27, 2025 | 67.35 | 67.75 | 67.75 | 68 | 67.3 | 1.01M |
| November 26, 2025 | 67.85 | 67.5 | 67.5 | 68.15 | 67.35 | 408,204 |
| November 25, 2025 | 67.05 | 67.55 | 67.55 | 68.4 | 66.8 | 556,562 |
| November 24, 2025 | 67.9 | 67.3 | 67.3 | 67.9 | 66.55 | 1.89M |
| November 21, 2025 | 68.7 | 67 | 67 | 68.7 | 66.75 | 862,525 |