164.50
+3(+1.86%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 161.4 | 164.5 | 164.5 | 164.7 | 160.7 | 1.27M |
| December 03, 2025 | 160.4 | 161.5 | 161.5 | 162 | 158.6 | 1.4M |
| December 02, 2025 | 159.7 | 160.8 | 160.8 | 162.8 | 159.2 | 1.02M |
| December 01, 2025 | 159.7 | 161.2 | 161.2 | 162.1 | 159.2 | 1.08M |
| November 28, 2025 | 161.9 | 159.5 | 159.5 | 161.9 | 157.5 | 1.25M |
| November 27, 2025 | 162.9 | 161.3 | 161.3 | 163.5 | 160 | 1.9M |
| November 26, 2025 | 157.6 | 162.1 | 162.1 | 163 | 157.6 | 2.57M |
| November 25, 2025 | 151 | 155.5 | 155.5 | 156.5 | 150.9 | 2.65M |
| November 24, 2025 | 148.8 | 149.1 | 149.1 | 149.5 | 145.1 | 2.4M |
| November 21, 2025 | 147.6 | 148.8 | 148.8 | 150.3 | 146.3 | 1.96M |
| November 20, 2025 | 148.2 | 149.3 | 149.3 | 152.9 | 147.4 | 2.85M |
| November 19, 2025 | 146.2 | 147.5 | 147.5 | 150.4 | 146 | 1.4M |
| November 18, 2025 | 145.1 | 146.1 | 146.1 | 146.4 | 143.9 | 1.51M |
| November 17, 2025 | 146.8 | 145.8 | 145.8 | 147.7 | 144.9 | 1.05M |
| November 14, 2025 | 148.1 | 145.6 | 145.6 | 149.2 | 145.2 | 690,000 |
| November 13, 2025 | 150.6 | 150.3 | 150.3 | 151.3 | 147.3 | 1.46M |
| November 12, 2025 | 148.3 | 150.6 | 150.6 | 151.3 | 148.3 | 795,419 |
| November 11, 2025 | 148.5 | 148.7 | 148.7 | 148.8 | 146.2 | 620,801 |
| November 10, 2025 | 144.8 | 148.7 | 148.7 | 149 | 144.5 | 1.2M |
| November 07, 2025 | 146.6 | 143.1 | 143.1 | 146.6 | 142.3 | 1.51M |
| November 06, 2025 | 144.7 | 147.3 | 147.3 | 147.8 | 144.3 | 1.18M |
| November 05, 2025 | 145 | 145.1 | 145.1 | 145.1 | 142.1 | 1.29M |
| November 04, 2025 | 145 | 145 | 145 | 147 | 143 | 1.54M |
| November 03, 2025 | 143.9 | 146.1 | 146.1 | 146.3 | 142.4 | 1.02M |
| October 31, 2025 | 144.8 | 142.6 | 142.6 | 145.7 | 142.3 | 1.81M |
| October 30, 2025 | 148.9 | 142.8 | 142.8 | 149.5 | 140.6 | 2.93M |
| October 28, 2025 | 151.1 | 148.9 | 148.9 | 151.3 | 148.1 | 698,368 |
| October 27, 2025 | 148.8 | 149.6 | 149.6 | 150.7 | 148.2 | 1.13M |
| October 24, 2025 | 149.3 | 148.9 | 148.9 | 150.2 | 147.9 | 701,450 |
| October 23, 2025 | 147.1 | 148.6 | 148.6 | 149.5 | 146.6 | 511,079 |
| October 22, 2025 | 147.7 | 147.2 | 147.2 | 148.8 | 146.3 | 904,673 |
| October 21, 2025 | 148.1 | 149.9 | 149.9 | 150.6 | 147.4 | 787,629 |
| October 20, 2025 | 145.9 | 148.2 | 148.2 | 149.5 | 145.9 | 1.45M |
| October 17, 2025 | 146.8 | 142.6 | 142.6 | 146.8 | 142 | 1.43M |
| October 16, 2025 | 145.5 | 146.8 | 146.8 | 148.7 | 145.5 | 941,946 |
| October 15, 2025 | 144.3 | 145.5 | 145.5 | 145.7 | 143.6 | 1.37M |
| October 14, 2025 | 144.7 | 142.4 | 142.4 | 147.4 | 141.8 | 1.63M |
| October 13, 2025 | 145.1 | 145 | 145 | 147.2 | 143.5 | 2.26M |
| October 10, 2025 | 150.1 | 149.4 | 149.4 | 150.8 | 148.3 | 1.3M |
| October 09, 2025 | 148.1 | 151.5 | 151.5 | 152.1 | 147.6 | 3.19M |
| October 08, 2025 | 148 | 145.4 | 145.4 | 148 | 144.3 | 938,663 |
| October 06, 2025 | 146.6 | 148 | 148 | 149.3 | 146 | 492,255 |
| October 03, 2025 | 146.6 | 146.6 | 146.6 | 148.1 | 145.6 | 516,400 |
| October 02, 2025 | 147.5 | 148.6 | 148.6 | 149.7 | 147.1 | 1.14M |
| September 30, 2025 | 148.2 | 147.5 | 147.5 | 150.3 | 146.2 | 2.44M |
| September 29, 2025 | 149.3 | 150.3 | 150.3 | 150.5 | 148 | 1.44M |
| September 26, 2025 | 148 | 148.4 | 146.07 | 151 | 146.5 | 2.47M |
| September 25, 2025 | 146.9 | 146.1 | 143.8 | 147.5 | 144.2 | 1.38M |
| September 24, 2025 | 144.4 | 145.4 | 143.11 | 147.2 | 143.2 | 1.31M |
| September 23, 2025 | 146.6 | 144.4 | 142.13 | 146.9 | 143 | 2.23M |
| September 22, 2025 | 146.2 | 146.6 | 144.29 | 149.7 | 145 | 2.34M |
| September 19, 2025 | 146.8 | 147.5 | 145.18 | 151.2 | 145.5 | 4.14M |
| September 18, 2025 | 148 | 145.9 | 143.61 | 149.8 | 145.4 | 1.8M |
| September 17, 2025 | 150.5 | 149.6 | 147.25 | 151.5 | 147.3 | 2.07M |
| September 16, 2025 | 149.6 | 149.2 | 146.85 | 151.6 | 148.3 | 871,786 |
| September 15, 2025 | 147.8 | 148.5 | 146.16 | 150.2 | 145.9 | 2.1M |
| September 12, 2025 | 150.1 | 149.1 | 149.1 | 151.3 | 148.3 | 1.41M |
| September 11, 2025 | 150 | 148.6 | 148.6 | 151.4 | 148.1 | 1.69M |
| September 10, 2025 | 148.2 | 151.3 | 151.3 | 153.7 | 147.3 | 3.49M |
| September 09, 2025 | 147.1 | 148.2 | 148.2 | 151.6 | 146.5 | 2.26M |