77.75
-3.1(-3.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 79.5 | 77.75 | 77.75 | 80.85 | 75.65 | 1.65M |
| February 16, 2026 | 78.45 | 80.85 | 80.85 | 80.85 | 76.65 | 470,224 |
| February 13, 2026 | 79.8 | 78.05 | 78.05 | 79.95 | 77.75 | 2.7M |
| February 12, 2026 | 80.55 | 80.95 | 80.95 | 81.75 | 78.5 | 2.01M |
| February 11, 2026 | 82.9 | 80.55 | 80.55 | 83.95 | 80.25 | 2.62M |
| February 10, 2026 | 82.7 | 82.1 | 82.1 | 84.4 | 81.6 | 2.87M |
| February 09, 2026 | 84.8 | 82.6 | 82.6 | 85.85 | 82.2 | 3.72M |
| February 06, 2026 | 79.8 | 79.25 | 79.25 | 81.9 | 78 | 4.06M |
| February 05, 2026 | 76.8 | 81.3 | 81.3 | 82 | 75.5 | 6.92M |
| February 04, 2026 | 84.55 | 78.1 | 78.1 | 84.55 | 78.1 | 7.82M |
| February 03, 2026 | 88 | 84.55 | 84.55 | 89.2 | 78.55 | 8.78M |
| February 02, 2026 | 85.95 | 85.9 | 85.9 | 92 | 84.8 | 6.86M |
| January 30, 2026 | 89 | 85.95 | 85.95 | 89.55 | 84.6 | 3.3M |
| January 29, 2026 | 91.8 | 88.85 | 88.85 | 92.45 | 88.3 | 2.55M |
| January 28, 2026 | 84.2 | 91.8 | 91.8 | 91.8 | 83.85 | 6.66M |
| January 27, 2026 | 82.8 | 82.55 | 82.55 | 83.75 | 81 | 2.14M |
| January 26, 2026 | 82.9 | 82.55 | 82.55 | 85.75 | 81.35 | 3.29M |
| January 23, 2026 | 81 | 81.6 | 81.6 | 83.2 | 81 | 2.17M |
| January 22, 2026 | 81 | 81.1 | 81.1 | 82.15 | 79.95 | 2.63M |
| January 21, 2026 | 79.5 | 81 | 81 | 81.6 | 78.5 | 1.98M |
| January 20, 2026 | 83.45 | 80 | 80 | 83.45 | 78.95 | 3.88M |
| January 19, 2026 | 85.15 | 83.5 | 83.5 | 85.85 | 82.05 | 3.66M |
| January 16, 2026 | 84.9 | 86 | 86 | 87.45 | 83.4 | 3.15M |
| January 15, 2026 | 84.15 | 84.9 | 84.9 | 85.55 | 83.2 | 2.17M |
| January 14, 2026 | 84.1 | 84.15 | 84.15 | 85.65 | 82.1 | 3.72M |
| January 13, 2026 | 79.6 | 84.85 | 84.85 | 85 | 77.4 | 6.38M |
| January 12, 2026 | 78.5 | 79 | 79 | 79.2 | 77.1 | 3.66M |
| January 09, 2026 | 75.5 | 77.5 | 77.5 | 78 | 74.45 | 4.9M |
| January 08, 2026 | 69.7 | 74.2 | 74.2 | 74.8 | 69 | 5.28M |
| January 07, 2026 | 70 | 69.7 | 69.7 | 71 | 68.25 | 2.52M |
| January 06, 2026 | 68.85 | 70.2 | 70.2 | 72.15 | 68.45 | 5.54M |
| January 05, 2026 | 65.45 | 66.2 | 66.2 | 68 | 65 | 2.58M |
| January 02, 2026 | 65.05 | 65.4 | 65.4 | 66.25 | 64.15 | 852,800 |
| December 31, 2025 | 65 | 65.05 | 65.05 | 65.85 | 64.5 | 866,600 |
| December 30, 2025 | 63.9 | 64.95 | 64.95 | 66.3 | 63.9 | 2.54M |
| December 29, 2025 | 64 | 63.15 | 63.15 | 64.55 | 62.7 | 2.52M |
| December 24, 2025 | 65 | 64.55 | 64.55 | 65.2 | 63 | 1.02M |
| December 23, 2025 | 63.4 | 65.1 | 65.1 | 65.3 | 62.55 | 2.19M |
| December 22, 2025 | 62 | 63.4 | 63.4 | 63.8 | 61.5 | 2.34M |
| December 19, 2025 | 61.85 | 61.35 | 61.35 | 62.6 | 61 | 3.8M |
| December 18, 2025 | 60.95 | 61.85 | 61.85 | 62.3 | 60.35 | 2.16M |
| December 17, 2025 | 61.05 | 61.4 | 61.4 | 61.5 | 59.6 | 2.36M |
| December 16, 2025 | 62.9 | 61.05 | 61.05 | 63.35 | 60.05 | 3.07M |
| December 15, 2025 | 62.5 | 62.75 | 62.75 | 63.75 | 61.2 | 4.23M |
| December 12, 2025 | 62.3 | 61.8 | 61.8 | 62.95 | 60.4 | 7.5M |
| December 11, 2025 | 63.15 | 62.15 | 62.15 | 64.45 | 61.55 | 3.44M |
| December 10, 2025 | 64.6 | 63.15 | 63.15 | 64.6 | 60.7 | 4.7M |
| December 09, 2025 | 65 | 64.6 | 64.6 | 65.7 | 63.5 | 2.65M |
| December 08, 2025 | 67.3 | 64.95 | 64.95 | 67.5 | 63.5 | 2.95M |
| December 05, 2025 | 66.2 | 67.3 | 67.3 | 67.3 | 65.05 | 2.71M |
| December 04, 2025 | 69.4 | 66.4 | 66.4 | 69.4 | 66.1 | 2.68M |
| December 03, 2025 | 73.85 | 68.5 | 68.5 | 73.85 | 68.35 | 3.56M |
| December 02, 2025 | 73.7 | 72.95 | 72.95 | 74.2 | 72.55 | 1.75M |
| December 01, 2025 | 71.1 | 73.65 | 73.65 | 75.45 | 71.05 | 3.88M |
| November 28, 2025 | 70 | 70.65 | 70.65 | 71.2 | 70 | 1.02M |
| November 27, 2025 | 71 | 69.75 | 69.75 | 71.8 | 69.55 | 1.42M |
| November 26, 2025 | 70 | 70.5 | 70.5 | 70.9 | 68.6 | 2.01M |
| November 25, 2025 | 68.05 | 69.55 | 69.55 | 70.6 | 68.05 | 2.41M |
| November 24, 2025 | 65.95 | 67.95 | 67.95 | 68.05 | 65.2 | 3.28M |
| November 21, 2025 | 64.5 | 65.95 | 65.95 | 66.4 | 63.5 | 2.3M |