80.75
+0.05(+0.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 80.7 | 80.75 | 80.75 | 81.1 | 79.8 | 3.97M |
| December 23, 2025 | 81.8 | 80.7 | 80.7 | 83.25 | 80.35 | 9.04M |
| December 22, 2025 | 83.25 | 81.8 | 81.8 | 83.85 | 81.05 | 9.17M |
| December 19, 2025 | 81.9 | 83.25 | 83.25 | 84.4 | 80.8 | 13.04M |
| December 18, 2025 | 80.15 | 81.55 | 81.55 | 81.6 | 79.65 | 10.16M |
| December 17, 2025 | 81 | 80.75 | 80.75 | 81.3 | 79.6 | 7.79M |
| December 16, 2025 | 81.3 | 80.95 | 80.95 | 81.85 | 78.45 | 11.81M |
| December 15, 2025 | 84.6 | 81.75 | 81.75 | 85.15 | 80.95 | 15.47M |
| December 12, 2025 | 84.5 | 85.1 | 85.1 | 85.95 | 83 | 9.75M |
| December 11, 2025 | 84.2 | 83.65 | 83.65 | 84.85 | 83 | 8.65M |
| December 10, 2025 | 84.4 | 83.5 | 83.5 | 85.4 | 82.65 | 10.29M |
| December 09, 2025 | 85.6 | 84.4 | 84.4 | 85.7 | 82.8 | 20M |
| December 08, 2025 | 93 | 85.6 | 85.6 | 93.15 | 84.1 | 52.67M |
| December 05, 2025 | 93.7 | 92 | 92 | 94.85 | 90.25 | 33.93M |
| December 04, 2025 | 94 | 93.55 | 93.55 | 94.4 | 92.4 | 7.14M |
| December 03, 2025 | 93.85 | 91.8 | 91.8 | 94.8 | 91.25 | 8.26M |
| December 02, 2025 | 94.55 | 93.85 | 93.85 | 94.95 | 92.85 | 6.69M |
| December 01, 2025 | 94.5 | 94.8 | 94.8 | 94.8 | 93.2 | 6.74M |
| November 28, 2025 | 96.2 | 94.1 | 94.1 | 96.65 | 93.1 | 11.05M |
| November 27, 2025 | 96.2 | 96.2 | 96.2 | 99 | 95.1 | 10.78M |
| November 26, 2025 | 96.8 | 94.9 | 94.9 | 98.3 | 94.4 | 11.53M |
| November 25, 2025 | 93 | 93.8 | 93.8 | 95.8 | 92 | 13.23M |
| November 24, 2025 | 88.95 | 92 | 92 | 92 | 88.55 | 17.2M |
| November 21, 2025 | 91.5 | 87.25 | 87.25 | 91.5 | 86 | 11.62M |
| November 20, 2025 | 90.5 | 92.2 | 92.2 | 92.2 | 89.65 | 9.06M |
| November 19, 2025 | 90.15 | 89.65 | 89.65 | 90.8 | 88 | 4.89M |
| November 18, 2025 | 90.8 | 90.4 | 90.4 | 93.45 | 89.35 | 6.46M |
| November 17, 2025 | 92.3 | 90.8 | 90.8 | 92.45 | 88.1 | 7.97M |
| November 14, 2025 | 91.1 | 92.25 | 92.25 | 94.3 | 90.65 | 9.77M |
| November 13, 2025 | 88 | 91.95 | 91.95 | 93.2 | 87.9 | 23.31M |
| November 12, 2025 | 86 | 87.15 | 87.15 | 89 | 84.75 | 8.62M |
| November 11, 2025 | 85.5 | 85.25 | 85.25 | 85.55 | 83.6 | 13.68M |
| November 10, 2025 | 85.1 | 84.5 | 84.5 | 85.7 | 82 | 13.68M |
| November 07, 2025 | 88.5 | 85.2 | 85.2 | 89.5 | 84.2 | 10.14M |
| November 06, 2025 | 87.2 | 88.3 | 88.3 | 88.7 | 85.65 | 7.75M |
| November 05, 2025 | 85.45 | 88.05 | 88.05 | 89.1 | 84.65 | 11.85M |
| November 04, 2025 | 90.6 | 86.85 | 86.85 | 91.35 | 86.5 | 12.52M |
| November 03, 2025 | 87.75 | 90.2 | 90.2 | 91.5 | 86.25 | 21.86M |
| October 31, 2025 | 81.55 | 87 | 87 | 87.8 | 80.2 | 24.73M |
| October 30, 2025 | 84.25 | 80.7 | 80.7 | 84.25 | 79.05 | 33.55M |
| October 28, 2025 | 86 | 84.6 | 84.6 | 86.35 | 83.7 | 13.93M |
| October 27, 2025 | 87.9 | 86.1 | 86.1 | 88.2 | 84.4 | 14.92M |
| October 24, 2025 | 86.05 | 85.55 | 85.55 | 88.1 | 84.85 | 15.43M |
| October 23, 2025 | 86.05 | 85.1 | 85.1 | 87.2 | 82.8 | 24.16M |
| October 22, 2025 | 95.5 | 85.2 | 85.2 | 95.5 | 83.85 | 71.65M |
| October 21, 2025 | 86.65 | 86.9 | 86.9 | 88.3 | 84.15 | 19.32M |
| October 20, 2025 | 89.95 | 86.1 | 86.1 | 89.95 | 85 | 14.49M |
| October 17, 2025 | 90.85 | 86.85 | 86.85 | 90.85 | 86 | 13.48M |
| October 16, 2025 | 85.6 | 88.75 | 88.75 | 89.65 | 85.05 | 14.18M |
| October 15, 2025 | 85.05 | 85.6 | 85.6 | 85.9 | 80.85 | 17.01M |
| October 14, 2025 | 91.5 | 83.8 | 83.8 | 92.05 | 82.75 | 31.97M |
| October 13, 2025 | 90 | 90 | 90 | 92 | 86.7 | 27.15M |
| October 10, 2025 | 95.1 | 93.95 | 93.95 | 97.55 | 93.4 | 13.13M |
| October 09, 2025 | 103 | 95.1 | 95.1 | 103 | 94.25 | 25.62M |
| October 08, 2025 | 101 | 104.7 | 104.7 | 105 | 100.4 | 6.21M |
| October 06, 2025 | 98.6 | 100.5 | 100.5 | 100.5 | 96.8 | 3.03M |
| October 03, 2025 | 101.8 | 97.95 | 97.95 | 101.8 | 97.35 | 3.58M |
| October 02, 2025 | 96.8 | 100.7 | 100.7 | 101.5 | 96.15 | 6.8M |
| September 30, 2025 | 95.3 | 96.4 | 96.4 | 96.55 | 91.25 | 18.55M |
| September 29, 2025 | 94 | 93.6 | 93.6 | 95.5 | 91.35 | 12.54M |