73.55
-0.95(-1.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 74.65 | 73.55 | 73.55 | 75.3 | 73.5 | 21,000 |
| February 16, 2026 | 74.9 | 74.5 | 74.5 | 74.9 | 74.2 | 5,000 |
| February 13, 2026 | 75.75 | 74.1 | 74.1 | 75.75 | 74.1 | 11,000 |
| February 12, 2026 | 75.75 | 76 | 76 | 76 | 75.75 | 13,000 |
| February 11, 2026 | 75 | 75.5 | 75.5 | 75.8 | 75 | 16,000 |
| February 10, 2026 | 74.25 | 74.9 | 74.9 | 74.9 | 74.25 | 10,000 |
| February 09, 2026 | 73.5 | 73.6 | 73.6 | 73.8 | 73.5 | 14,030 |
| February 06, 2026 | 73 | 73.4 | 73.4 | 73.4 | 73 | 3,000 |
| February 05, 2026 | 73 | 73.15 | 73.15 | 73.7 | 72.95 | 17,000 |
| February 04, 2026 | 71.3 | 72.7 | 72.7 | 72.7 | 71.3 | 6,000 |
| February 03, 2026 | 71.2 | 71.65 | 71.65 | 72.2 | 71.2 | 21,000 |
| February 02, 2026 | 71.7 | 71.2 | 71.2 | 71.7 | 71.2 | 5,000 |
| January 30, 2026 | 71.6 | 71.35 | 71.35 | 71.7 | 71.15 | 8,000 |
| January 29, 2026 | 73.5 | 72.65 | 72.65 | 73.5 | 71.45 | 30,000 |
| January 28, 2026 | 72 | 72.6 | 72.6 | 73 | 72 | 11,000 |
| January 27, 2026 | 70.5 | 71.6 | 71.6 | 72 | 70.15 | 64,501 |
| January 26, 2026 | 70.9 | 69.5 | 69.5 | 70.9 | 69.25 | 84,000 |
| January 23, 2026 | 70.05 | 70.35 | 70.35 | 70.7 | 70.05 | 62,000 |
| January 22, 2026 | 70 | 70.2 | 70.2 | 70.2 | 69.8 | 32,000 |
| January 21, 2026 | 69.35 | 69.8 | 69.8 | 69.8 | 69.2 | 19,000 |
| January 20, 2026 | 69.3 | 69.35 | 69.35 | 70.45 | 69.2 | 36,000 |
| January 19, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 47,000 |
| January 16, 2026 | 69.7 | 69.35 | 69.35 | 69.9 | 68.9 | 47,000 |
| January 15, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 26,000 |
| January 14, 2026 | 70 | 69.5 | 69.5 | 70.5 | 69.5 | 26,000 |
| January 13, 2026 | 70 | 69.9 | 69.9 | 70 | 69.4 | 8,029 |
| January 12, 2026 | 69.4 | 69.05 | 69.05 | 69.4 | 68.8 | 18,000 |
| January 09, 2026 | 69.45 | 69.1 | 69.1 | 69.45 | 69.1 | 32,000 |
| January 08, 2026 | 69.9 | 69.4 | 69.4 | 69.9 | 69.4 | 24,000 |
| January 07, 2026 | 69.5 | 69.1 | 69.1 | 69.5 | 69.1 | 20,000 |
| January 06, 2026 | 69.3 | 69.3 | 69.3 | 69.3 | 69.3 | 0 |
| January 05, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0 |
| January 02, 2026 | 69.7 | 69.05 | 69.05 | 70.2 | 69.05 | 28,000 |
| December 31, 2025 | 68.6 | 70.7 | 70.7 | 70.7 | 68.6 | 14,000 |
| December 30, 2025 | 69.5 | 68.8 | 68.8 | 69.8 | 68.7 | 47,847 |
| December 29, 2025 | 69.7 | 69.5 | 69.5 | 69.7 | 69.5 | 6,000 |
| December 24, 2025 | 70 | 69.5 | 69.5 | 70.05 | 69.25 | 22,006 |
| December 23, 2025 | 70.2 | 70 | 70 | 70.35 | 69.1 | 40,000 |
| December 22, 2025 | 71 | 70 | 70 | 71 | 69.55 | 27,000 |
| December 19, 2025 | 71.2 | 70.8 | 70.8 | 71.35 | 69.95 | 54,026 |
| December 18, 2025 | 71.5 | 71 | 71 | 71.5 | 71 | 2,000 |
| December 17, 2025 | 71.7 | 71 | 71 | 71.7 | 70.8 | 20,000 |
| December 16, 2025 | 73 | 71.6 | 71.6 | 73 | 71.5 | 50,000 |
| December 15, 2025 | 72.5 | 72.5 | 72.5 | 72.5 | 72.5 | 2,000 |
| December 12, 2025 | 73.3 | 72.5 | 72.5 | 73.3 | 72.25 | 14,000 |
| December 11, 2025 | 73 | 73.2 | 73.2 | 73.5 | 72.5 | 11,000 |
| December 10, 2025 | 73 | 72.5 | 72.5 | 73.55 | 72.4 | 8,000 |
| December 09, 2025 | 74 | 74 | 74 | 74 | 74 | 0 |
| December 08, 2025 | 74.4 | 74.35 | 74.35 | 74.5 | 74.35 | 4,000 |
| December 05, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0 |
| December 04, 2025 | 74.25 | 74.3 | 74.3 | 74.3 | 74.25 | 9,000 |
| December 03, 2025 | 74.3 | 74.25 | 74.25 | 74.3 | 74.25 | 4,142 |
| December 02, 2025 | 74.5 | 74.2 | 74.2 | 74.5 | 74.2 | 4,000 |
| December 01, 2025 | 75.05 | 74.55 | 74.55 | 75.05 | 74.55 | 7,000 |
| November 28, 2025 | 75 | 75 | 75 | 75 | 74.95 | 3,000 |
| November 27, 2025 | 74.7 | 75.5 | 75.5 | 75.5 | 74.7 | 5,100 |
| November 26, 2025 | 74.7 | 74.55 | 74.55 | 74.7 | 74.5 | 4,000 |
| November 25, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0 |
| November 24, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0 |
| November 21, 2025 | 74.55 | 74 | 74 | 74.55 | 74 | 5,000 |