82.90
-0.8(-0.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 85.85 | 84.7 | 84.7 | 86.65 | 84.3 | 11.82M |
| October 16, 2025 | 86.15 | 85.7 | 85.7 | 88.15 | 85.45 | 11.42M |
| October 15, 2025 | 85 | 86.2 | 86.2 | 86.7 | 83.65 | 14.67M |
| October 14, 2025 | 86.4 | 84.55 | 84.55 | 86.7 | 84.2 | 13.94M |
| October 13, 2025 | 85 | 86.7 | 86.7 | 86.75 | 84.25 | 20.82M |
| October 10, 2025 | 88.7 | 87.5 | 87.5 | 89.5 | 86.9 | 18.55M |
| October 09, 2025 | 90 | 89.2 | 89.2 | 90.75 | 88.8 | 18.05M |
| October 08, 2025 | 90.8 | 89.4 | 89.4 | 90.9 | 88.85 | 11.13M |
| October 06, 2025 | 91.3 | 91.45 | 91.45 | 92.55 | 91.15 | 3.04M |
| October 03, 2025 | 92.55 | 92.65 | 92.65 | 92.8 | 91.9 | 3.65M |
| October 02, 2025 | 93.5 | 93.05 | 93.05 | 93.6 | 91.2 | 6.23M |
| September 30, 2025 | 91.7 | 93.5 | 93.5 | 93.7 | 91.7 | 10.97M |
| September 29, 2025 | 91.8 | 91.65 | 91.65 | 93.5 | 91.4 | 11.36M |
| September 26, 2025 | 92.5 | 90.9 | 90.9 | 92.85 | 90.2 | 16.97M |
| September 25, 2025 | 94 | 92.85 | 92.85 | 95.85 | 92.5 | 15M |
| September 24, 2025 | 93.75 | 94.05 | 94.05 | 94.8 | 93.1 | 10.24M |
| September 23, 2025 | 95.25 | 93.75 | 93.75 | 96 | 93.15 | 14.55M |
| September 22, 2025 | 92.35 | 94.65 | 94.65 | 95.15 | 89.75 | 32.25M |
| September 19, 2025 | 95.75 | 96.8 | 96.8 | 99.2 | 95.65 | 14.75M |
| September 18, 2025 | 96.45 | 94.3 | 94.3 | 96.45 | 93.75 | 7.77M |
| September 17, 2025 | 96.3 | 96.75 | 96.75 | 97.3 | 95.1 | 6M |
| September 16, 2025 | 94.95 | 96.3 | 96.3 | 97.5 | 93.8 | 9.79M |
| September 15, 2025 | 92.7 | 93.9 | 93.9 | 94.1 | 92.2 | 6.64M |
| September 12, 2025 | 94.8 | 93.2 | 93.2 | 95.5 | 92.75 | 9.14M |
| September 11, 2025 | 93.9 | 93.95 | 93.95 | 94.6 | 92.55 | 7.07M |
| September 10, 2025 | 95.95 | 94.85 | 94.85 | 96.75 | 94.85 | 5.14M |