116.90
+1.2(+1.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 117.1 | 116.9 | 116.9 | 118.2 | 116.6 | 37,148 |
| February 16, 2026 | 115.9 | 115.7 | 115.7 | 116.1 | 114 | 33,950 |
| February 13, 2026 | 120 | 115.9 | 115.9 | 120 | 115.9 | 519,833 |
| February 12, 2026 | 126.2 | 125.4 | 125.4 | 126.6 | 124.4 | 91,192 |
| February 11, 2026 | 127.2 | 127.5 | 127.5 | 128.6 | 127.1 | 91,105 |
| February 10, 2026 | 128.9 | 127.2 | 127.2 | 128.9 | 126.6 | 31,796 |
| February 09, 2026 | 125.6 | 127.7 | 127.7 | 128.5 | 125.6 | 128,691 |
| February 06, 2026 | 123.4 | 123 | 123 | 125.3 | 122.2 | 164,270 |
| February 05, 2026 | 129.1 | 128.6 | 128.6 | 129.7 | 128 | 90,869 |
| February 04, 2026 | 130.4 | 130 | 130 | 130.5 | 129.2 | 37,989 |
| February 03, 2026 | 129 | 130.4 | 130.4 | 131.2 | 128 | 162,352 |
| February 02, 2026 | 128.7 | 128.7 | 128.7 | 128.7 | 126 | 56,261 |
| January 30, 2026 | 129.6 | 129.4 | 129.4 | 130.9 | 128.3 | 49,550 |
| January 29, 2026 | 128.4 | 129.3 | 129.3 | 130.3 | 126.5 | 89,215 |
| January 28, 2026 | 125.9 | 128.1 | 128.1 | 128.4 | 125.9 | 80,340 |
| January 27, 2026 | 123.9 | 125.9 | 125.9 | 125.9 | 123.9 | 106,631 |
| January 26, 2026 | 122.3 | 122.8 | 122.8 | 124.8 | 121.4 | 124,914 |
| January 23, 2026 | 122.8 | 122.8 | 122.8 | 123.4 | 122 | 154,696 |
| January 22, 2026 | 123.1 | 123.1 | 123.1 | 123.2 | 120.1 | 138,691 |
| January 21, 2026 | 121.4 | 122 | 122 | 122.4 | 120.7 | 128,302 |
| January 20, 2026 | 124.2 | 124.1 | 124.1 | 125.2 | 123.5 | 50,066 |
| January 19, 2026 | 122.2 | 122.3 | 122.3 | 122.8 | 121.4 | 110,482 |
| January 16, 2026 | 124 | 123.4 | 123.4 | 124 | 122.6 | 82,423 |
| January 15, 2026 | 123.6 | 122.9 | 122.9 | 124.5 | 122.1 | 118,111 |
| January 14, 2026 | 121.9 | 121.4 | 121.4 | 123.2 | 120.7 | 223,850 |
| January 13, 2026 | 123.1 | 121.7 | 121.7 | 123.1 | 121 | 38,613 |
| January 12, 2026 | 122 | 120.8 | 120.8 | 122.1 | 120.7 | 58,937 |
| January 09, 2026 | 122.7 | 121.6 | 121.6 | 122.7 | 121.1 | 49,527 |
| January 08, 2026 | 122.6 | 121.2 | 121.2 | 122.6 | 120.5 | 100,528 |
| January 07, 2026 | 126.4 | 125.6 | 125.6 | 126.9 | 125.1 | 35,230 |
| January 06, 2026 | 123.8 | 126.6 | 126.6 | 127.1 | 122.5 | 263,386 |
| January 05, 2026 | 121.3 | 119.8 | 119.8 | 121.9 | 119.5 | 187,262 |
| January 02, 2026 | 119.8 | 120.2 | 120.2 | 121 | 119 | 69,630 |
| December 31, 2025 | 119.7 | 119.4 | 119.4 | 120.8 | 119.4 | 22,803 |
| December 30, 2025 | 119.7 | 119 | 119 | 120.2 | 118.9 | 61,593 |
| December 29, 2025 | 121.9 | 120.7 | 120.7 | 121.9 | 119 | 90,767 |
| December 24, 2025 | 120.2 | 121.3 | 121.3 | 122 | 120.2 | 115,273 |
| December 23, 2025 | 120 | 120.3 | 120.3 | 120.5 | 119.6 | 111,142 |
| December 22, 2025 | 118.7 | 119.6 | 119.6 | 120.1 | 110.1 | 83,661 |
| December 19, 2025 | 118 | 118.6 | 118.6 | 119.7 | 117.9 | 59,472 |
| December 18, 2025 | 115.7 | 116.9 | 116.9 | 117.5 | 115.7 | 134,053 |
| December 17, 2025 | 114.7 | 115 | 115 | 115.2 | 114.3 | 36,271 |
| December 16, 2025 | 114.3 | 114 | 114 | 114.6 | 113.3 | 55,910 |
| December 15, 2025 | 114.7 | 112.5 | 112.5 | 114.7 | 112.3 | 204,330 |
| December 12, 2025 | 115 | 114.9 | 114.9 | 115.6 | 113.9 | 97,367 |
| December 11, 2025 | 114.9 | 113.2 | 113.2 | 116.1 | 113.2 | 105,828 |
| December 10, 2025 | 114.8 | 113.1 | 113.1 | 114.8 | 112.6 | 63,274 |
| December 09, 2025 | 115.9 | 113.7 | 113.7 | 115.9 | 112.9 | 76,701 |
| December 08, 2025 | 115 | 112.3 | 112.3 | 115 | 112.3 | 283,596 |
| December 05, 2025 | 114 | 115 | 115 | 115.8 | 113 | 93,290 |
| December 04, 2025 | 114 | 114.6 | 114.6 | 115 | 113 | 98,018 |
| December 03, 2025 | 112.6 | 112.9 | 112.9 | 113.2 | 112.5 | 134,654 |
| December 02, 2025 | 113.9 | 112.2 | 112.2 | 113.9 | 112 | 53,128 |
| December 01, 2025 | 112.6 | 111.8 | 111.8 | 114 | 111.8 | 167,405 |
| November 28, 2025 | 112.3 | 112.1 | 112.1 | 112.5 | 111.4 | 53,042 |
| November 27, 2025 | 111.1 | 111.8 | 111.8 | 113.9 | 110.3 | 113,753 |
| November 26, 2025 | 110 | 109.6 | 109.6 | 110.3 | 108.9 | 66,763 |
| November 25, 2025 | 107.7 | 107.8 | 107.8 | 109 | 107 | 127,302 |
| November 24, 2025 | 107.3 | 106.8 | 106.8 | 108 | 106.4 | 102,814 |
| November 21, 2025 | 109 | 105 | 105 | 109 | 105 | 179,954 |