54.35
+0.35(+0.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 54.5 | 54.35 | 54.35 | 55.2 | 54 | 288,000 |
| February 16, 2026 | 54.6 | 54 | 54 | 54.6 | 53.7 | 121,500 |
| February 13, 2026 | 55.6 | 54.55 | 54.55 | 56.15 | 54.5 | 774,500 |
| February 12, 2026 | 59.5 | 55.75 | 55.75 | 59.65 | 55.75 | 1.31M |
| February 11, 2026 | 60.95 | 59.05 | 59.05 | 61.15 | 58.8 | 593,676 |
| February 10, 2026 | 57.65 | 59.3 | 59.3 | 61.75 | 57.65 | 2.04M |
| February 09, 2026 | 56.1 | 57.8 | 57.8 | 58.5 | 56.1 | 935,500 |
| February 06, 2026 | 53.4 | 54.9 | 54.9 | 56 | 53.1 | 846,000 |
| February 05, 2026 | 55.5 | 54.8 | 54.8 | 55.9 | 52.1 | 1.13M |
| February 04, 2026 | 55 | 54.65 | 54.65 | 55.6 | 52.95 | 1.05M |
| February 03, 2026 | 54.05 | 54.1 | 54.1 | 55.6 | 53.25 | 914,500 |
| February 02, 2026 | 55.65 | 54.1 | 54.1 | 55.65 | 53.5 | 1.19M |
| January 30, 2026 | 55.95 | 55.65 | 55.65 | 57.45 | 55.1 | 1.14M |
| January 29, 2026 | 58.5 | 55.8 | 55.8 | 58.5 | 55.55 | 1.02M |
| January 28, 2026 | 57 | 57.75 | 57.75 | 57.95 | 55.55 | 1.03M |
| January 27, 2026 | 55.15 | 56.5 | 56.5 | 57.7 | 55.05 | 1.84M |
| January 26, 2026 | 57.3 | 55.75 | 55.75 | 57.5 | 55.5 | 1.13M |
| January 23, 2026 | 57.45 | 56.95 | 56.95 | 58.9 | 56.1 | 1.72M |
| January 22, 2026 | 58.15 | 56.7 | 56.7 | 59 | 56.3 | 1.32M |
| January 21, 2026 | 59 | 58.25 | 58.25 | 59.1 | 57.65 | 1.55M |
| January 20, 2026 | 59.45 | 59.65 | 59.65 | 61.2 | 59.35 | 852,128 |
| January 19, 2026 | 60.6 | 59.6 | 59.6 | 61.35 | 58.65 | 1.25M |
| January 16, 2026 | 61.6 | 60.6 | 60.6 | 61.75 | 59.6 | 1.21M |
| January 15, 2026 | 59.4 | 60.3 | 60.3 | 61.2 | 58.4 | 1.69M |
| January 14, 2026 | 59.65 | 59.4 | 59.4 | 60.15 | 58.15 | 1.98M |
| January 13, 2026 | 59.35 | 59.3 | 59.3 | 60.25 | 57.55 | 2.32M |
| January 12, 2026 | 58.65 | 58.85 | 58.85 | 60.35 | 58.05 | 2.65M |
| January 09, 2026 | 57.1 | 58.55 | 58.55 | 59.1 | 55.85 | 2.18M |
| January 08, 2026 | 59.65 | 58.65 | 58.65 | 59.95 | 57.75 | 2.06M |
| January 07, 2026 | 56.8 | 58.45 | 58.45 | 59.5 | 56.8 | 3.78M |
| January 06, 2026 | 55.05 | 56.8 | 56.8 | 57.2 | 54.8 | 1.77M |
| January 05, 2026 | 53.05 | 56.1 | 56.1 | 56.7 | 52.5 | 2.45M |
| January 02, 2026 | 53.35 | 53.45 | 53.45 | 54.3 | 52.25 | 277,500 |
| December 31, 2025 | 53.1 | 53.45 | 53.45 | 54.65 | 52.3 | 906,628 |
| December 30, 2025 | 53.6 | 53.4 | 53.4 | 53.6 | 52 | 1.83M |
| December 29, 2025 | 56.35 | 53.9 | 53.9 | 56.35 | 52.95 | 1.03M |
| December 24, 2025 | 53 | 54.2 | 54.2 | 55.55 | 53 | 1.06M |
| December 23, 2025 | 55.4 | 54.9 | 54.9 | 56.25 | 54.25 | 910,000 |
| December 22, 2025 | 56 | 55.1 | 55.1 | 56.05 | 54.35 | 985,000 |
| December 19, 2025 | 54.55 | 55.5 | 55.5 | 56.35 | 53.45 | 1.83M |
| December 18, 2025 | 54.5 | 53.7 | 53.7 | 54.9 | 52.75 | 1.55M |
| December 17, 2025 | 54.4 | 54.4 | 54.4 | 54.8 | 53.6 | 821,000 |
| December 16, 2025 | 53.95 | 53.65 | 53.65 | 54.05 | 52.05 | 1.96M |
| December 15, 2025 | 54.55 | 53.95 | 53.95 | 55.25 | 53.35 | 2.54M |
| December 12, 2025 | 56.4 | 55.2 | 55.2 | 56.4 | 51.7 | 3.58M |
| December 11, 2025 | 59.05 | 55.85 | 55.85 | 59.05 | 55.5 | 2M |
| December 10, 2025 | 57.95 | 58.1 | 58.1 | 58.55 | 57.15 | 840,270 |
| December 09, 2025 | 58.05 | 57.95 | 57.95 | 59.75 | 56.75 | 2.07M |
| December 08, 2025 | 61.6 | 57.7 | 57.7 | 62.7 | 56.85 | 2.39M |
| December 05, 2025 | 59.2 | 59.1 | 59.1 | 60.15 | 58.35 | 1.21M |
| December 04, 2025 | 58.5 | 58.95 | 58.95 | 60.5 | 57.5 | 1.57M |
| December 03, 2025 | 58.6 | 57.55 | 57.55 | 59.95 | 56.9 | 1.05M |
| December 02, 2025 | 61.95 | 59.05 | 59.05 | 61.95 | 58.8 | 1.34M |
| December 01, 2025 | 63.2 | 61.45 | 61.45 | 64.3 | 60.25 | 1.09M |
| November 28, 2025 | 64.15 | 62.35 | 62.35 | 65.8 | 62.3 | 1.33M |
| November 27, 2025 | 61.55 | 64.15 | 64.15 | 65 | 60.75 | 2.9M |
| November 26, 2025 | 59.75 | 60.55 | 60.55 | 61.95 | 59.5 | 2.62M |
| November 25, 2025 | 58.8 | 58.65 | 58.65 | 60.25 | 58.15 | 1.91M |
| November 24, 2025 | 57.95 | 57.6 | 57.6 | 57.95 | 56.4 | 1.95M |
| November 21, 2025 | 58.3 | 56.3 | 56.3 | 58.85 | 55.8 | 1.94M |
