81.15
+0.95(+1.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 80.25 | 81.15 | 81.15 | 81.15 | 79.95 | 7.07M |
| January 13, 2026 | 79.4 | 80.2 | 80.2 | 80.6 | 79.3 | 10.22M |
| January 12, 2026 | 80.7 | 79.4 | 79.4 | 80.95 | 78.65 | 17.41M |
| January 09, 2026 | 81.15 | 80.3 | 80.3 | 81.4 | 80.1 | 13.16M |
| January 08, 2026 | 81.5 | 81.5 | 81.5 | 81.85 | 80.65 | 8.21M |
| January 07, 2026 | 82.4 | 81.5 | 81.5 | 82.7 | 81.2 | 7.07M |
| January 06, 2026 | 81.25 | 82.65 | 82.65 | 82.75 | 80.35 | 11.75M |
| January 05, 2026 | 81.25 | 80.35 | 80.35 | 81.5 | 80.1 | 8.65M |
| January 02, 2026 | 81 | 81.9 | 81.9 | 82.3 | 80.45 | 3.18M |
| December 31, 2025 | 80.65 | 80.25 | 80.25 | 81.25 | 79.9 | 3.18M |
| December 30, 2025 | 80.4 | 80.8 | 80.8 | 81.5 | 80.2 | 7.79M |
| December 29, 2025 | 81.7 | 80.3 | 80.3 | 82.2 | 80 | 9.4M |
| December 24, 2025 | 82 | 81.7 | 81.7 | 82 | 81.45 | 2.6M |
| December 23, 2025 | 82.8 | 82.25 | 82.25 | 82.85 | 81.3 | 3.66M |
| December 22, 2025 | 82 | 82.25 | 82.25 | 82.25 | 80.6 | 6.95M |
| December 19, 2025 | 82.4 | 81.5 | 81.5 | 82.7 | 80.9 | 5.3M |
| December 18, 2025 | 83 | 82 | 82 | 83 | 81.05 | 4.51M |
| December 17, 2025 | 81.7 | 82.9 | 82.9 | 83.25 | 81.4 | 5.08M |
| December 16, 2025 | 81.95 | 81.65 | 81.65 | 82.6 | 80.75 | 9.92M |
| December 15, 2025 | 81.4 | 82.1 | 82.1 | 83.4 | 80.9 | 9.43M |
| December 12, 2025 | 81.5 | 81.75 | 81.75 | 82.3 | 80.85 | 6.07M |
| December 11, 2025 | 81.5 | 80.4 | 80.4 | 81.85 | 79.85 | 7.23M |
| December 10, 2025 | 80 | 81.45 | 81.45 | 81.5 | 79.5 | 7.08M |
| December 09, 2025 | 81.1 | 80.2 | 80.2 | 81.55 | 80 | 6.93M |
| December 08, 2025 | 83.75 | 81.25 | 81.25 | 84 | 81.1 | 9.71M |
| December 05, 2025 | 83.7 | 83.5 | 83.5 | 83.95 | 82.45 | 6.69M |
| December 04, 2025 | 85.45 | 83.7 | 83.7 | 85.45 | 83.5 | 3.95M |
| December 03, 2025 | 85.2 | 84.5 | 84.5 | 85.5 | 84.05 | 5.49M |
| December 02, 2025 | 85.1 | 86 | 86 | 86 | 84.4 | 7.29M |
| December 01, 2025 | 84.85 | 84.1 | 84.1 | 85.5 | 83.7 | 6.14M |
| November 28, 2025 | 86 | 84.85 | 84.85 | 86.2 | 84.4 | 4.23M |
| November 27, 2025 | 84.25 | 85.65 | 85.65 | 86.1 | 83.65 | 9.72M |
| November 26, 2025 | 83.85 | 84.25 | 84.25 | 84.95 | 83.5 | 6.09M |
| November 25, 2025 | 83.6 | 82.9 | 82.9 | 83.9 | 82.5 | 3.68M |
| November 24, 2025 | 82.45 | 83.6 | 83.6 | 83.75 | 82.1 | 12.69M |
| November 21, 2025 | 82.3 | 82 | 82 | 83.2 | 81.4 | 7.54M |
| November 20, 2025 | 81.95 | 83.15 | 83.15 | 83.6 | 81.85 | 11.5M |
| November 19, 2025 | 80.9 | 81.4 | 81.4 | 82.2 | 80.9 | 8.51M |
| November 18, 2025 | 80.8 | 80.1 | 80.1 | 80.8 | 79.55 | 6.31M |
| November 17, 2025 | 81.8 | 80.8 | 80.8 | 82.1 | 80.2 | 6.62M |
| November 14, 2025 | 83 | 82.1 | 82.1 | 84.3 | 81.8 | 6.05M |
| November 13, 2025 | 82.9 | 83.9 | 83.9 | 84.5 | 82.9 | 7.95M |
| November 12, 2025 | 82.65 | 82.9 | 82.9 | 83.85 | 82.2 | 7.44M |
| November 11, 2025 | 83.25 | 82.25 | 82.25 | 83.6 | 81.65 | 6.95M |
| November 10, 2025 | 80.55 | 82.85 | 82.85 | 83.7 | 80.55 | 15.84M |
| November 07, 2025 | 80.05 | 80.5 | 80.5 | 80.9 | 79.9 | 6.99M |
| November 06, 2025 | 80 | 80.75 | 80.75 | 81 | 79.3 | 7.98M |
| November 05, 2025 | 78.8 | 79.85 | 79.85 | 80 | 78.35 | 6.79M |
| November 04, 2025 | 80.9 | 79.6 | 79.6 | 81.55 | 79 | 11.52M |
| November 03, 2025 | 80.9 | 81.35 | 81.35 | 82 | 80.9 | 6.83M |
| October 31, 2025 | 80.7 | 81 | 81 | 82.4 | 80.7 | 8.51M |
| October 30, 2025 | 80.85 | 81.7 | 81.7 | 82.6 | 80.85 | 23.96M |
| October 28, 2025 | 88 | 84.05 | 84.05 | 88.2 | 84 | 21.26M |
| October 27, 2025 | 89.1 | 87.8 | 87.8 | 89.1 | 86.9 | 21.26M |
| October 26, 2025 | 89.1 | 87.8 | 87.8 | 89.1 | 86.9 | 6.49M |
| October 24, 2025 | 88.3 | 88.3 | 88.3 | 89.3 | 87.7 | 6.17M |
| October 23, 2025 | 87.3 | 88.1 | 88.1 | 88.1 | 86.8 | 7.91M |
| October 22, 2025 | 87.5 | 87.5 | 87.5 | 88.05 | 86.65 | 6.6M |
| October 21, 2025 | 85.95 | 87.5 | 87.5 | 88.4 | 85.7 | 13.34M |
| October 20, 2025 | 86 | 85.75 | 85.75 | 86.25 | 85.05 | 5.27M |