404.00
+3.2(+0.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 420.6 | 417.6 | 417.6 | 420.8 | 415 | 2.84M |
| November 19, 2025 | 418.4 | 416.4 | 416.4 | 419.4 | 414.4 | 2.94M |
| November 18, 2025 | 418 | 416.8 | 416.8 | 420.4 | 414.8 | 5.57M |
| November 17, 2025 | 424.2 | 422.2 | 422.2 | 426 | 420 | 4.84M |
| November 14, 2025 | 430 | 425.2 | 425.2 | 430.8 | 425 | 5.83M |
| November 13, 2025 | 436.6 | 436.6 | 436.6 | 438.2 | 433.4 | 2.92M |
| November 12, 2025 | 438 | 437.4 | 437.4 | 438.8 | 434 | 3.03M |
| November 11, 2025 | 438.8 | 435.4 | 435.4 | 440.2 | 431.8 | 3.27M |
| November 10, 2025 | 430 | 436 | 436 | 436.8 | 429 | 5.01M |
| November 07, 2025 | 433.2 | 428.6 | 428.6 | 433.2 | 426.6 | 5.29M |
| November 06, 2025 | 428.8 | 433 | 433 | 434 | 427.8 | 6.3M |
| November 05, 2025 | 420 | 423.6 | 423.6 | 426.4 | 413.2 | 6.66M |
| November 04, 2025 | 429 | 425.6 | 425.6 | 431 | 424.4 | 3.93M |
| November 03, 2025 | 424.6 | 428.8 | 428.8 | 428.8 | 421.6 | 2.97M |
| October 31, 2025 | 431 | 423.6 | 423.6 | 432 | 421 | 5.69M |
| October 30, 2025 | 436.8 | 432.4 | 432.4 | 437 | 429.6 | 5.96M |
| October 28, 2025 | 436 | 432.4 | 432.4 | 436.4 | 431 | 3.15M |
| October 27, 2025 | 431.8 | 434.2 | 434.2 | 436.6 | 430.4 | 5.56M |
| October 26, 2025 | 431.8 | 434.2 | 434.2 | 436.6 | 430.4 | 5.56M |
| October 24, 2025 | 428 | 425 | 425 | 430.2 | 424.4 | 2.69M |
| October 23, 2025 | 421.8 | 421.8 | 421.8 | 424.6 | 418.6 | 3.04M |
| October 22, 2025 | 426.8 | 422.4 | 422.4 | 428.8 | 422.4 | 4.16M |
| October 21, 2025 | 428 | 429.2 | 429.2 | 434.8 | 428 | 5.29M |
| October 20, 2025 | 426.8 | 425 | 425 | 428 | 422.2 | 4.67M |
| October 17, 2025 | 422.6 | 414 | 414 | 424.4 | 411 | 8.09M |
| October 16, 2025 | 427 | 424.4 | 424.4 | 431.2 | 421.6 | 4.33M |
| October 15, 2025 | 423.2 | 428 | 428 | 430.4 | 423.2 | 4.63M |
| October 14, 2025 | 433 | 420 | 420 | 435 | 418.4 | 11.82M |
| October 13, 2025 | 429 | 432.8 | 432.8 | 435.4 | 421.6 | 14.91M |
| October 10, 2025 | 452 | 444.6 | 444.6 | 453.8 | 442.4 | 4.62M |
| October 09, 2025 | 445.8 | 456.8 | 456.8 | 460.2 | 440 | 8.86M |
| October 08, 2025 | 449 | 445 | 445 | 449.8 | 440.4 | 3.67M |
| October 06, 2025 | 447.4 | 448.4 | 448.4 | 450 | 446 | 1.53M |
| October 03, 2025 | 451.2 | 450.2 | 450.2 | 452.8 | 447.4 | 2.74M |
| October 02, 2025 | 444.8 | 451.2 | 451.2 | 452.6 | 442.2 | 7.5M |
| September 30, 2025 | 441.6 | 442 | 442 | 444.8 | 436.4 | 4.93M |
| September 29, 2025 | 432.4 | 442.2 | 442.2 | 444.8 | 432.4 | 6.23M |
| September 26, 2025 | 433.2 | 430 | 430 | 435.4 | 428.8 | 5.05M |
| September 25, 2025 | 436.8 | 435.6 | 435.6 | 438.2 | 434 | 5.13M |
| September 24, 2025 | 435.4 | 438.2 | 438.2 | 439.4 | 433.4 | 5.16M |
| September 23, 2025 | 447 | 437.4 | 437.4 | 447 | 434 | 5.24M |
| September 22, 2025 | 445 | 442.6 | 442.6 | 446 | 440.2 | 4.19M |
| September 19, 2025 | 447.8 | 443.8 | 443.8 | 448 | 441 | 4.62M |
| September 18, 2025 | 455.2 | 444 | 444 | 457.2 | 441.8 | 7.96M |