407.80
-1(-0.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 410 | 407.8 | 407.8 | 411.8 | 406.4 | 3.88M |
| February 16, 2026 | 403 | 408.8 | 408.8 | 409 | 403 | 1.83M |
| February 13, 2026 | 403.2 | 405.2 | 405.2 | 408.6 | 403.2 | 8.87M |
| February 12, 2026 | 416.4 | 414 | 414 | 417.6 | 410.4 | 3.27M |
| February 11, 2026 | 420 | 418 | 418 | 420.6 | 417.4 | 1.96M |
| February 10, 2026 | 422 | 417.2 | 417.2 | 423 | 416 | 2.81M |
| February 09, 2026 | 414.6 | 418.6 | 418.6 | 420 | 414.2 | 4.2M |
| February 06, 2026 | 408.2 | 407.6 | 407.6 | 410.6 | 406.4 | 7.42M |
| February 05, 2026 | 415 | 414.4 | 414.4 | 417 | 409.4 | 7.2M |
| February 04, 2026 | 422 | 420.2 | 420.2 | 424.6 | 416 | 3.75M |
| February 03, 2026 | 424.2 | 422 | 422 | 425.2 | 415 | 5.87M |
| February 02, 2026 | 430 | 424.2 | 424.2 | 430 | 420.2 | 5.65M |
| January 30, 2026 | 438 | 432.2 | 432.2 | 442.6 | 429 | 6.05M |
| January 29, 2026 | 434.6 | 444.2 | 444.2 | 444.8 | 434.2 | 7.24M |
| January 28, 2026 | 432.6 | 439.2 | 439.2 | 440.8 | 430.4 | 7.85M |
| January 27, 2026 | 423 | 430.4 | 430.4 | 431.8 | 423 | 4.71M |
| January 26, 2026 | 424.4 | 423 | 423 | 426.6 | 420.4 | 3.46M |
| January 23, 2026 | 430 | 422 | 422 | 431.4 | 417.2 | 5.95M |
| January 22, 2026 | 428.4 | 427 | 427 | 430.4 | 424.4 | 1.83M |
| January 21, 2026 | 421.6 | 427.4 | 427.4 | 428.2 | 421.6 | 3.02M |
| January 20, 2026 | 430 | 427 | 427 | 431 | 426.2 | 3.7M |
| January 19, 2026 | 434.4 | 431.8 | 431.8 | 435 | 430 | 2.94M |
| January 16, 2026 | 439.6 | 438.4 | 438.4 | 442 | 436 | 3.23M |
| January 15, 2026 | 436.8 | 438.6 | 438.6 | 439.8 | 434.2 | 6.03M |
| January 14, 2026 | 435 | 434.8 | 434.8 | 438.4 | 431.4 | 7.28M |
| January 13, 2026 | 430 | 431.8 | 431.8 | 438.2 | 429 | 6.52M |
| January 12, 2026 | 427.8 | 426.2 | 426.2 | 428 | 418.2 | 4.51M |
| January 09, 2026 | 425.2 | 426.8 | 426.8 | 427 | 422.6 | 2.78M |
| January 08, 2026 | 428.4 | 425.2 | 425.2 | 429.4 | 421.2 | 4.72M |
| January 07, 2026 | 429 | 430.2 | 430.2 | 431.4 | 426.6 | 4.11M |
| January 06, 2026 | 424.8 | 432.4 | 432.4 | 433.8 | 422.6 | 9.94M |
| January 05, 2026 | 416.8 | 420.2 | 420.2 | 421.2 | 414.2 | 5.97M |
| January 02, 2026 | 409 | 413.8 | 413.8 | 416.8 | 406.6 | 3.17M |
| December 31, 2025 | 408.8 | 407.6 | 407.6 | 409.8 | 405.8 | 1.56M |
| December 30, 2025 | 407.4 | 408.6 | 408.6 | 410.8 | 404 | 2.92M |
| December 29, 2025 | 410 | 408.2 | 408.2 | 416.4 | 408.2 | 3.56M |
| December 24, 2025 | 406 | 410 | 410 | 414.6 | 406 | 2.32M |
| December 23, 2025 | 410.6 | 407.6 | 407.6 | 412.4 | 407 | 4.16M |
| December 22, 2025 | 401 | 407 | 407 | 409.6 | 401 | 3.07M |
| December 19, 2025 | 404.6 | 407 | 407 | 407 | 402.8 | 3.28M |
| December 18, 2025 | 395 | 401.8 | 401.8 | 403.4 | 395 | 3.42M |
| December 17, 2025 | 395 | 398.4 | 398.4 | 400 | 392.8 | 3.46M |
| December 16, 2025 | 399.6 | 396 | 396 | 401.6 | 393.8 | 6.3M |
| December 15, 2025 | 401.4 | 403.8 | 403.8 | 406 | 399 | 3.87M |
| December 12, 2025 | 404.4 | 404 | 404 | 406.6 | 403 | 4.25M |
| December 11, 2025 | 403.6 | 400.8 | 400.8 | 405 | 400.2 | 2.37M |
| December 10, 2025 | 399 | 402.8 | 402.8 | 403.2 | 394 | 3.95M |
| December 09, 2025 | 403.4 | 401.2 | 401.2 | 404.6 | 399 | 4.26M |
| December 08, 2025 | 408.4 | 404.6 | 404.6 | 412.6 | 404.2 | 3.2M |
| December 05, 2025 | 402.2 | 407.4 | 407.4 | 408.8 | 401.4 | 2.93M |
| December 04, 2025 | 404 | 406.4 | 406.4 | 407 | 402.2 | 3.89M |
| December 03, 2025 | 408.6 | 404.2 | 404.2 | 410.2 | 403.4 | 3.99M |
| December 02, 2025 | 413.4 | 410.2 | 410.2 | 414.6 | 408.8 | 2.42M |
| December 01, 2025 | 411 | 412.6 | 412.6 | 414.8 | 411 | 2.58M |
| November 28, 2025 | 413 | 411 | 411 | 413.6 | 410.4 | 2.02M |
| November 27, 2025 | 412.6 | 411.8 | 411.8 | 416 | 411 | 3.55M |
| November 26, 2025 | 420 | 413.2 | 413.2 | 420 | 413.2 | 3.19M |
| November 25, 2025 | 420 | 415.4 | 415.4 | 420.2 | 414.6 | 2.62M |
| November 24, 2025 | 412.2 | 415.2 | 415.2 | 416.8 | 410 | 5.12M |
| November 21, 2025 | 410.2 | 409.2 | 409.2 | 412.8 | 407.2 | 6.35M |