189.30
+0.7(+0.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 187.1 | 189.3 | 189.3 | 191 | 187.1 | 317,221 |
| December 23, 2025 | 187.9 | 188.6 | 188.6 | 188.6 | 187.1 | 282,745 |
| December 22, 2025 | 187.5 | 187.9 | 187.9 | 189.5 | 187 | 747,054 |
| December 19, 2025 | 184 | 187.2 | 187.2 | 189 | 183.6 | 1.7M |
| December 18, 2025 | 183.8 | 184 | 184 | 184.3 | 182.5 | 385,910 |
| December 17, 2025 | 183 | 184.1 | 184.1 | 184.1 | 182 | 424,392 |
| December 16, 2025 | 182 | 183 | 183 | 185 | 181.5 | 896,357 |
| December 15, 2025 | 180.9 | 181 | 181 | 182.4 | 180.2 | 935,160 |
| December 12, 2025 | 178.9 | 181.5 | 181.5 | 182.7 | 178.3 | 1.64M |
| December 11, 2025 | 177 | 177 | 177 | 178.2 | 175.8 | 1.01M |
| December 10, 2025 | 171.1 | 174.4 | 174.4 | 174.4 | 169.2 | 882,152 |
| December 09, 2025 | 171.1 | 170.6 | 170.6 | 171.8 | 169.9 | 839,512 |
| December 08, 2025 | 170 | 168.5 | 168.5 | 170.3 | 167.2 | 908,785 |
| December 05, 2025 | 171.6 | 171.9 | 171.9 | 172 | 170.7 | 570,732 |
| December 04, 2025 | 173.5 | 172.6 | 172.6 | 173.5 | 170.9 | 553,631 |
| December 03, 2025 | 174.3 | 174.5 | 174.5 | 175.5 | 173.9 | 639,650 |
| December 02, 2025 | 171.8 | 172.7 | 172.7 | 173 | 171 | 435,477 |
| December 01, 2025 | 171.1 | 173 | 173 | 173 | 170.8 | 902,007 |
| November 28, 2025 | 170 | 170.5 | 170.5 | 170.9 | 168.7 | 1.38M |
| November 27, 2025 | 169 | 167.6 | 167.6 | 169 | 166.4 | 1.29M |
| November 26, 2025 | 164.2 | 164.8 | 164.8 | 165.1 | 163.1 | 1.23M |
| November 25, 2025 | 162.9 | 163.3 | 163.3 | 164.3 | 159.8 | 1.24M |
| November 24, 2025 | 159.9 | 162.1 | 162.1 | 162.1 | 158.2 | 832,027 |
| November 21, 2025 | 159.1 | 157 | 157 | 159.1 | 157 | 549,325 |
| November 20, 2025 | 160.8 | 160.3 | 160.3 | 161.4 | 159 | 675,825 |
| November 19, 2025 | 161 | 159 | 159 | 161 | 158.8 | 389,424 |
| November 18, 2025 | 163.9 | 161.3 | 161.3 | 163.9 | 161.1 | 812,647 |
| November 17, 2025 | 165.8 | 165.3 | 165.3 | 166.1 | 163.8 | 613,462 |
| November 14, 2025 | 167.8 | 166.2 | 166.2 | 170.1 | 166.2 | 754,918 |
| November 13, 2025 | 168.3 | 168.5 | 168.5 | 170 | 168 | 472,100 |
| November 12, 2025 | 167.7 | 168.8 | 168.8 | 169.4 | 166.8 | 590,237 |
| November 11, 2025 | 166.3 | 168.9 | 168.9 | 170.2 | 166.3 | 1.08M |
| November 10, 2025 | 163.5 | 166.3 | 166.3 | 167 | 163.5 | 698,435 |
| November 07, 2025 | 163.6 | 163.3 | 163.3 | 164.1 | 162 | 610,952 |
| November 06, 2025 | 161.1 | 163.1 | 163.1 | 163.6 | 160 | 786,996 |
| November 05, 2025 | 161.1 | 161.4 | 161.4 | 162.1 | 159.6 | 503,846 |
| November 04, 2025 | 160.6 | 162 | 162 | 165.9 | 160.6 | 1.71M |
| November 03, 2025 | 158.7 | 160.6 | 160.6 | 160.6 | 158.5 | 745,086 |
| October 31, 2025 | 159.3 | 157.8 | 157.8 | 160.6 | 157.8 | 644,719 |
| October 30, 2025 | 154.7 | 159.5 | 159.5 | 159.5 | 152.8 | 1.89M |
| October 28, 2025 | 151.3 | 153 | 153 | 153.8 | 149.5 | 1.08M |
| October 27, 2025 | 146.8 | 147.5 | 147.5 | 148 | 146.5 | 1.08M |
| October 26, 2025 | 146.8 | 147.5 | 147.5 | 148 | 146.5 | 383,625 |
| October 24, 2025 | 144.7 | 145.5 | 145.5 | 145.9 | 144.4 | 345,602 |
| October 23, 2025 | 144 | 144.5 | 144.5 | 145.3 | 143.6 | 576,100 |
| October 22, 2025 | 145 | 144.4 | 144.4 | 147 | 143 | 551,884 |
| October 21, 2025 | 146.2 | 145.3 | 145.3 | 147.5 | 145.1 | 499,555 |
| October 20, 2025 | 144 | 146.4 | 146.4 | 146.8 | 144 | 534,435 |
| October 17, 2025 | 148.2 | 142 | 142 | 148.2 | 141.3 | 1.69M |
| October 16, 2025 | 150.3 | 149.6 | 149.6 | 150.9 | 148.1 | 379,652 |
| October 15, 2025 | 149.2 | 151.3 | 151.3 | 151.5 | 148 | 392,741 |
| October 14, 2025 | 150.2 | 147.1 | 147.1 | 151.4 | 146.1 | 689,508 |
| October 13, 2025 | 148.9 | 151.5 | 151.5 | 151.7 | 148.5 | 862,797 |
| October 10, 2025 | 155.3 | 151.4 | 151.4 | 155.3 | 149.8 | 943,226 |
| October 09, 2025 | 154 | 155.3 | 155.3 | 158.5 | 153.4 | 2.66M |
| October 08, 2025 | 151.3 | 153 | 153 | 153.4 | 150.5 | 238,841 |
| October 06, 2025 | 152.6 | 152.6 | 152.6 | 154.3 | 152.4 | 282,225 |
| October 03, 2025 | 151.6 | 152.6 | 152.6 | 153.1 | 150 | 289,214 |
| October 02, 2025 | 153 | 154.1 | 154.1 | 154.9 | 152.2 | 931,485 |
| September 30, 2025 | 150.9 | 149.7 | 149.7 | 150.9 | 148.8 | 511,123 |