522.00
-11(-2.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 531.5 | 522 | 522 | 533 | 518 | 19.11M |
| February 16, 2026 | 530 | 533 | 533 | 535 | 527.5 | 7.22M |
| February 13, 2026 | 525.5 | 532 | 532 | 534.5 | 525 | 26.9M |
| February 12, 2026 | 537 | 535.5 | 535.5 | 541 | 530.5 | 39.79M |
| February 11, 2026 | 543 | 548 | 548 | 550.5 | 543 | 23.76M |
| February 10, 2026 | 563 | 551 | 551 | 566 | 547 | 29.21M |
| February 09, 2026 | 550 | 560 | 560 | 562.5 | 550 | 26.38M |
| February 06, 2026 | 546 | 547.5 | 547.5 | 557.5 | 543 | 35.42M |
| February 05, 2026 | 550 | 558.5 | 558.5 | 561.5 | 541 | 79.31M |
| February 04, 2026 | 572 | 558 | 558 | 574.5 | 558 | 60.37M |
| February 03, 2026 | 598.5 | 581 | 581 | 601.5 | 561 | 65.13M |
| February 02, 2026 | 598 | 598.5 | 598.5 | 604.5 | 590.5 | 27.93M |
| January 30, 2026 | 615 | 606 | 606 | 619.5 | 605.5 | 17.99M |
| January 29, 2026 | 614.5 | 622 | 622 | 625 | 612.5 | 22.95M |
| January 28, 2026 | 613 | 621 | 621 | 623 | 610.5 | 25.58M |
| January 27, 2026 | 600 | 607 | 607 | 610.5 | 598.5 | 21.63M |
| January 26, 2026 | 595 | 599.5 | 599.5 | 605 | 594 | 17.44M |
| January 23, 2026 | 597.5 | 595 | 595 | 602 | 595 | 19.18M |
| January 22, 2026 | 604.5 | 597.5 | 597.5 | 605.5 | 596 | 27.18M |
| January 21, 2026 | 598 | 602.5 | 602.5 | 606 | 598 | 16M |
| January 20, 2026 | 601 | 601 | 601 | 607 | 598 | 24.33M |
| January 19, 2026 | 613.5 | 610 | 610 | 614.5 | 608.5 | 13.23M |
| January 16, 2026 | 627 | 617.5 | 617.5 | 630 | 613.5 | 20.62M |
| January 15, 2026 | 631 | 622 | 622 | 632.5 | 618.5 | 26.2M |
| January 14, 2026 | 634 | 633 | 633 | 638.5 | 626 | 28.68M |
| January 13, 2026 | 637 | 627.5 | 627.5 | 639 | 622.5 | 24.21M |
| January 12, 2026 | 616 | 623 | 623 | 627.5 | 613.5 | 27.53M |
| January 09, 2026 | 616 | 611 | 611 | 617 | 610 | 17.81M |
| January 08, 2026 | 618.5 | 616 | 616 | 621 | 610 | 18.75M |
| January 07, 2026 | 627.5 | 624.5 | 624.5 | 629.5 | 615 | 21.38M |
| January 06, 2026 | 627 | 632.5 | 632.5 | 638.5 | 626 | 24.17M |
| January 05, 2026 | 624 | 624.5 | 624.5 | 628 | 615.5 | 19.96M |
| January 02, 2026 | 600.5 | 623 | 623 | 624.5 | 600.5 | 16.2M |
| December 31, 2025 | 597.5 | 599 | 599 | 602.5 | 596 | 10.84M |
| December 30, 2025 | 598.5 | 600 | 600 | 601 | 594 | 13.58M |
| December 29, 2025 | 606 | 596.5 | 596.5 | 611 | 596 | 18.5M |
| December 24, 2025 | 598 | 603 | 603 | 604.5 | 598 | 7.32M |
| December 23, 2025 | 613.5 | 602 | 602 | 614.5 | 601.5 | 15.64M |
| December 22, 2025 | 620 | 614.5 | 614.5 | 621.5 | 610 | 13.87M |
| December 19, 2025 | 610 | 614 | 614 | 617.5 | 607 | 17.77M |
| December 18, 2025 | 601 | 605 | 605 | 606 | 599 | 10.15M |
| December 17, 2025 | 597 | 605 | 605 | 606 | 594.5 | 14.82M |
| December 16, 2025 | 602.5 | 596.5 | 596.5 | 603 | 592 | 15.99M |
| December 15, 2025 | 606 | 603 | 603 | 608.5 | 602 | 15.17M |
| December 12, 2025 | 608 | 616 | 616 | 616 | 601.5 | 17.83M |
| December 11, 2025 | 609 | 601.5 | 601.5 | 612 | 599 | 12.49M |
| December 10, 2025 | 602 | 603 | 603 | 603 | 595 | 14.75M |
| December 09, 2025 | 609.5 | 602.5 | 602.5 | 610 | 596 | 17.43M |
| December 08, 2025 | 607.5 | 605 | 605 | 609.5 | 604 | 13.42M |
| December 05, 2025 | 605 | 610 | 610 | 611 | 604 | 14.64M |
| December 04, 2025 | 610 | 612 | 612 | 613 | 605 | 15.33M |
| December 03, 2025 | 616 | 611 | 611 | 616 | 608.5 | 11M |
| December 02, 2025 | 625.5 | 617 | 617 | 626 | 615 | 9.91M |
| December 01, 2025 | 613.5 | 619.5 | 619.5 | 623 | 613 | 12.64M |
| November 28, 2025 | 611.5 | 611.5 | 611.5 | 617 | 608.5 | 13.22M |
| November 27, 2025 | 618 | 611.5 | 611.5 | 620.5 | 609 | 15.49M |
| November 26, 2025 | 628.5 | 619.5 | 619.5 | 630 | 618 | 13.51M |
| November 25, 2025 | 633 | 625 | 625 | 635 | 620.5 | 13.63M |
| November 24, 2025 | 615 | 624.5 | 624.5 | 627.5 | 613.5 | 22.39M |
| November 21, 2025 | 610 | 610 | 610 | 615 | 606 | 23.73M |