104.90
+1.6(+1.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 104.6 | 104.9 | 104.9 | 106 | 103.3 | 1M |
| February 16, 2026 | 104.5 | 103.3 | 103.3 | 104.5 | 101.4 | 368,912 |
| February 13, 2026 | 104.5 | 104.2 | 104.2 | 106.1 | 101.2 | 2.44M |
| February 12, 2026 | 105 | 104.5 | 104.5 | 106.8 | 103 | 3.03M |
| February 11, 2026 | 104.1 | 105 | 105 | 109.4 | 103.3 | 5.97M |
| February 10, 2026 | 101.9 | 100.9 | 100.9 | 102.4 | 98.05 | 2.02M |
| February 09, 2026 | 99 | 101 | 101 | 101.9 | 99 | 1.98M |
| February 06, 2026 | 95.25 | 98.45 | 98.45 | 100 | 94.6 | 2.27M |
| February 05, 2026 | 100.2 | 96.3 | 96.3 | 101.8 | 94.5 | 2.35M |
| February 04, 2026 | 104 | 103.1 | 103.1 | 105 | 102.1 | 1.18M |
| February 03, 2026 | 101.7 | 104.2 | 104.2 | 105.5 | 101.7 | 2.13M |
| February 02, 2026 | 101.9 | 99.85 | 99.85 | 103.6 | 98.35 | 1.74M |
| January 30, 2026 | 104.2 | 103.9 | 103.9 | 106.5 | 102.3 | 1.62M |
| January 29, 2026 | 108.1 | 104.2 | 104.2 | 109 | 103.6 | 2.83M |
| January 28, 2026 | 104.8 | 109.5 | 109.5 | 110.5 | 104.5 | 3.48M |
| January 27, 2026 | 105.2 | 106.3 | 106.3 | 110.8 | 105.2 | 2.73M |
| January 26, 2026 | 105 | 102.8 | 102.8 | 105.5 | 101.9 | 4.11M |
| January 23, 2026 | 105 | 104.2 | 104.2 | 107.4 | 101.5 | 2.54M |
| January 22, 2026 | 106.8 | 108.2 | 108.2 | 110.9 | 103 | 8.73M |
| January 21, 2026 | 98.45 | 101.8 | 101.8 | 105.4 | 98.05 | 6.68M |
| January 20, 2026 | 97.4 | 97.6 | 97.6 | 98.35 | 95.25 | 1.74M |
| January 19, 2026 | 97.85 | 97.4 | 97.4 | 98.45 | 96.1 | 3.18M |
| January 16, 2026 | 97.15 | 97.85 | 97.85 | 101 | 97.15 | 2.82M |
| January 15, 2026 | 97 | 95.3 | 95.3 | 97.6 | 92.75 | 1.56M |
| January 14, 2026 | 93.3 | 94.35 | 94.35 | 95.45 | 92.3 | 1.86M |
| January 13, 2026 | 91 | 93.3 | 93.3 | 94.2 | 90.5 | 2.97M |
| January 12, 2026 | 91.9 | 90.05 | 90.05 | 92.85 | 88.95 | 2.21M |
| January 09, 2026 | 86.5 | 89.95 | 89.95 | 91.1 | 85.85 | 1.65M |
| January 08, 2026 | 90.85 | 89 | 89 | 92 | 87.5 | 1.59M |
| January 07, 2026 | 86.1 | 90.5 | 90.5 | 91 | 85.5 | 3.19M |
| January 06, 2026 | 83.5 | 85.25 | 85.25 | 86.2 | 82.35 | 1.86M |
| January 05, 2026 | 82 | 82.2 | 82.2 | 82.3 | 80 | 1.54M |
| January 02, 2026 | 78.3 | 81.2 | 81.2 | 81.3 | 78 | 727,415 |
| December 31, 2025 | 77.65 | 77.45 | 77.45 | 78.4 | 76.7 | 505,801 |
| December 30, 2025 | 77.2 | 77.25 | 77.25 | 78.15 | 76.7 | 690,993 |
| December 29, 2025 | 77.8 | 76.15 | 76.15 | 79 | 75.8 | 866,060 |
| December 24, 2025 | 77.65 | 77.8 | 77.8 | 79 | 77.3 | 514,543 |
| December 23, 2025 | 77.1 | 77.45 | 77.45 | 77.8 | 75.5 | 1.2M |
| December 22, 2025 | 74.4 | 77.35 | 77.35 | 77.8 | 74.4 | 980,582 |
| December 19, 2025 | 75.8 | 74.35 | 74.35 | 76.5 | 73.9 | 1.09M |
| December 18, 2025 | 74.1 | 75.45 | 75.45 | 76.25 | 74.1 | 920,898 |
| December 17, 2025 | 75 | 75.95 | 75.95 | 76.5 | 73.85 | 747,066 |
| December 16, 2025 | 75 | 74.75 | 74.75 | 76.8 | 73.3 | 881,895 |
| December 15, 2025 | 77.05 | 75.2 | 75.2 | 78.2 | 74.6 | 1.37M |
| December 12, 2025 | 78.2 | 78.35 | 78.35 | 79.25 | 75.8 | 1.75M |
| December 11, 2025 | 78 | 78.85 | 78.85 | 79 | 76.95 | 1.16M |
| December 10, 2025 | 79 | 77.1 | 77.1 | 79 | 75.95 | 1.99M |
| December 09, 2025 | 77.6 | 79.1 | 79.1 | 79.6 | 76.5 | 2.67M |
| December 08, 2025 | 78.05 | 77.85 | 77.85 | 79.5 | 76.2 | 4.39M |
| December 05, 2025 | 78 | 78.6 | 78.6 | 78.6 | 75 | 17.9M |
| December 04, 2025 | 77.35 | 78.05 | 78.05 | 78.7 | 76.95 | 5.36M |
| December 03, 2025 | 75.95 | 77.35 | 77.35 | 77.35 | 74.95 | 6.47M |
| December 02, 2025 | 77.05 | 76.45 | 76.45 | 77.7 | 75.3 | 5.26M |
| December 01, 2025 | 75.3 | 76.5 | 76.5 | 76.8 | 74.35 | 3.95M |
| November 28, 2025 | 74.05 | 75.3 | 75.3 | 75.75 | 74.05 | 3.64M |
| November 27, 2025 | 72.5 | 74.05 | 74.05 | 74.3 | 72.05 | 3.14M |
| November 26, 2025 | 75.75 | 72.5 | 72.5 | 75.75 | 71.8 | 2.54M |
| November 25, 2025 | 71.9 | 73.3 | 73.3 | 74.7 | 71.5 | 3.9M |
| November 24, 2025 | 70 | 70.85 | 70.85 | 71.6 | 68.9 | 4.73M |
| November 21, 2025 | 75.05 | 71.2 | 71.2 | 75.05 | 70.6 | 4.02M |