289.40
+0.8(+0.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 289.2 | 289.4 | 289.4 | 290 | 288.8 | 13,256 |
| February 16, 2026 | 285.2 | 288.6 | 288.6 | 288.6 | 283.8 | 9,900 |
| February 13, 2026 | 294.6 | 282 | 282 | 294.6 | 281.4 | 87,982 |
| February 12, 2026 | 297 | 298.8 | 298.8 | 300 | 297 | 9,500 |
| February 11, 2026 | 299 | 300 | 300 | 300.8 | 297.6 | 17,681 |
| February 10, 2026 | 297.8 | 298 | 298 | 299 | 297.6 | 5,572 |
| February 09, 2026 | 296.4 | 298 | 298 | 298.8 | 296.4 | 5,418 |
| February 06, 2026 | 291.6 | 291.2 | 291.2 | 295.8 | 289.4 | 12,845 |
| February 05, 2026 | 294 | 292.2 | 292.2 | 295 | 292 | 13,537 |
| February 04, 2026 | 300 | 298 | 298 | 300 | 296.6 | 6,084 |
| February 03, 2026 | 299 | 300.8 | 300.8 | 300.8 | 294.2 | 23,586 |
| February 02, 2026 | 297.2 | 293.4 | 293.4 | 297.2 | 290.8 | 20,406 |
| January 30, 2026 | 299 | 298 | 298 | 299.8 | 297 | 20,999 |
| January 29, 2026 | 293.2 | 295.4 | 295.4 | 295.4 | 293.2 | 25,739 |
| January 28, 2026 | 290.6 | 291.6 | 291.6 | 292 | 290 | 16,353 |
| January 27, 2026 | 289 | 290 | 290 | 291.2 | 288.8 | 7,841 |
| January 26, 2026 | 286.4 | 289 | 289 | 293.8 | 286.4 | 5,812 |
| January 23, 2026 | 286.8 | 286.2 | 286.2 | 287.8 | 286 | 6,300 |
| January 22, 2026 | 288 | 289.4 | 289.4 | 290 | 287.6 | 4,604 |
| January 21, 2026 | 287 | 287.4 | 287.4 | 287.6 | 286 | 9,300 |
| January 20, 2026 | 292.2 | 291.6 | 291.6 | 292.8 | 291.6 | 4,805 |
| January 19, 2026 | 290 | 289 | 289 | 290.2 | 289 | 4,026 |
| January 16, 2026 | 292.6 | 293.2 | 293.4 | 295 | 292.4 | 23,562 |
| January 15, 2026 | 289.6 | 290 | 290 | 290.8 | 289.4 | 5,139 |
| January 14, 2026 | 287.6 | 287 | 287 | 287.8 | 286 | 21,766 |
| January 13, 2026 | 289.8 | 289.2 | 289.2 | 290 | 288.4 | 3,607 |
| January 12, 2026 | 289.2 | 289.8 | 289.8 | 290 | 289 | 15,447 |
| January 09, 2026 | 288 | 288 | 288 | 289.2 | 287.6 | 6,168 |
| January 08, 2026 | 285.6 | 284.6 | 284.6 | 285.6 | 283 | 9,523 |
| January 07, 2026 | 289.8 | 289.6 | 289.6 | 290 | 289.4 | 16,653 |
| January 06, 2026 | 284.4 | 285.2 | 285.2 | 285.6 | 282.6 | 22,606 |
| January 05, 2026 | 281.8 | 281.8 | 281.8 | 283 | 281.8 | 2,248 |
| January 02, 2026 | 283.4 | 283.8 | 283.8 | 284 | 283.4 | 10,996 |
| December 31, 2025 | 283.6 | 283.4 | 283.4 | 283.6 | 282 | 2,410 |
| December 30, 2025 | 284.4 | 284.2 | 284.2 | 284.8 | 283.6 | 17,058 |
| December 29, 2025 | 284.4 | 283.4 | 283.4 | 284.4 | 283.2 | 9,503 |
| December 24, 2025 | 285 | 283.2 | 283.2 | 285.4 | 283.2 | 8,877 |
| December 23, 2025 | 283.4 | 283.4 | 283.4 | 284 | 282.6 | 17,166 |
| December 22, 2025 | 281.4 | 280.8 | 280.8 | 281.8 | 280.2 | 25,872 |
| December 19, 2025 | 280.6 | 281 | 281 | 281.2 | 275.6 | 17,024 |
| December 18, 2025 | 278.4 | 278.4 | 278.4 | 278.6 | 276.6 | 2,906 |
| December 17, 2025 | 275.4 | 279.4 | 279.4 | 280 | 275.4 | 23,696 |
| December 16, 2025 | 276.8 | 276.2 | 276.2 | 277 | 276.2 | 7,445 |
| December 15, 2025 | 276.8 | 275.6 | 275.6 | 276.8 | 275.6 | 3,221 |
| December 12, 2025 | 276.2 | 276.6 | 276.6 | 277 | 276 | 31,863 |
| December 11, 2025 | 275 | 273.2 | 273.2 | 275.2 | 273 | 13,993 |
| December 10, 2025 | 273.4 | 273.2 | 273.2 | 275 | 271.6 | 8,173 |
| December 09, 2025 | 271.2 | 271.2 | 271.2 | 272.4 | 271.2 | 2,501 |
| December 08, 2025 | 274 | 274 | 274 | 274 | 273.8 | 10,612 |
| December 05, 2025 | 274 | 273.8 | 273.8 | 274.4 | 273.8 | 22,401 |
| December 04, 2025 | 272.4 | 272.4 | 272.4 | 273 | 268.6 | 7,214 |
| December 03, 2025 | 273.6 | 271.8 | 271.8 | 275 | 270.4 | 9,639 |
| December 02, 2025 | 274.8 | 273 | 273 | 274.8 | 272.2 | 4,480 |
| December 01, 2025 | 274.2 | 274 | 274 | 275 | 272 | 11,500 |
| November 28, 2025 | 271.2 | 271 | 270.6 | 271.8 | 268.2 | 13,137 |
| November 27, 2025 | 269.2 | 269 | 269 | 269.8 | 269 | 6,300 |
| November 26, 2025 | 271.6 | 272 | 272 | 272.4 | 270 | 38,592 |
| November 25, 2025 | 268 | 267.8 | 267.8 | 268.2 | 267.6 | 21,186 |
| November 24, 2025 | 267.8 | 267.2 | 264.77 | 268 | 265 | 32,142 |
| November 21, 2025 | 263.4 | 263 | 263 | 265 | 263 | 7,692 |