1,169.60
+1.1(+0.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,168.55 | 1,169.6 | 1,169.6 | 1,169.8 | 1,168.55 | 840 |
| December 03, 2025 | 1,168.3 | 1,168.5 | 1,168.5 | 1,168.95 | 1,168.3 | 4,100 |
| December 02, 2025 | 1,168.45 | 1,168.3 | 1,168.3 | 1,168.9 | 1,168.3 | 219 |
| December 01, 2025 | 1,168.6 | 1,168.5 | 1,168.5 | 1,168.75 | 1,168.2 | 680 |
| November 28, 2025 | 1,168.7 | 1,168.65 | 1,168.65 | 1,169.5 | 1,168.05 | 1,422 |
| November 27, 2025 | 1,169.5 | 1,168.6 | 1,168.6 | 1,169.8 | 1,167.95 | 2,146 |
| November 26, 2025 | 1,168 | 1,168.35 | 1,168.35 | 1,169.5 | 1,167.8 | 6,079 |
| November 25, 2025 | 1,168.9 | 1,167.75 | 1,167.75 | 1,169.2 | 1,167 | 1,449 |
| November 24, 2025 | 1,168 | 1,168.9 | 1,168.9 | 1,168.9 | 1,167.5 | 349 |
| November 21, 2025 | 1,168 | 1,168 | 1,168 | 1,168 | 1,167 | 435 |
| November 20, 2025 | 1,167.7 | 1,168 | 1,168 | 1,168.05 | 1,167 | 373 |
| November 19, 2025 | 1,167.25 | 1,167.25 | 1,167.25 | 1,167.3 | 1,167.2 | 434 |
| November 18, 2025 | 1,167 | 1,167.2 | 1,167.2 | 1,167.65 | 1,167 | 542 |
| November 17, 2025 | 1,167.2 | 1,167 | 1,167 | 1,167.5 | 1,167 | 2,002 |
| November 14, 2025 | 1,167.2 | 1,167.2 | 1,167.2 | 1,167.55 | 1,167.1 | 1,005 |
| November 13, 2025 | 1,167.45 | 1,167.2 | 1,167.2 | 1,167.45 | 1,167.2 | 2,209 |
| November 12, 2025 | 1,167 | 1,167 | 1,167 | 1,167.2 | 1,166.95 | 1,007 |
| November 11, 2025 | 1,167 | 1,166.8 | 1,166.8 | 1,167.1 | 1,166.7 | 1,298 |
| November 10, 2025 | 1,166.9 | 1,167 | 1,167 | 1,167.7 | 1,166.8 | 2,551 |
| November 07, 2025 | 1,166.5 | 1,166.9 | 1,166.9 | 1,166.95 | 1,166.5 | 2,818 |
| November 06, 2025 | 1,166.6 | 1,166.4 | 1,166.4 | 1,166.85 | 1,166.4 | 1,559 |
| November 05, 2025 | 1,166.1 | 1,166.5 | 1,166.5 | 1,166.5 | 1,166 | 1,224 |
| November 04, 2025 | 1,166 | 1,166.05 | 1,166.05 | 1,166.3 | 1,165.9 | 2,666 |
| November 03, 2025 | 1,165.7 | 1,166 | 1,166 | 1,166.3 | 1,165.7 | 1,801 |
| October 31, 2025 | 1,165.9 | 1,165.7 | 1,165.7 | 1,166.2 | 1,165.7 | 2,530 |
| October 30, 2025 | 1,166 | 1,165.9 | 1,165.9 | 1,166.2 | 1,165.7 | 296 |
| October 28, 2025 | 1,164.55 | 1,165.7 | 1,165.7 | 1,165.7 | 1,164.45 | 3,467 |
| October 27, 2025 | 1,165.6 | 1,164.55 | 1,164.55 | 1,166.6 | 1,164.5 | 1,119 |
| October 24, 2025 | 1,165.45 | 1,165.45 | 1,165.45 | 1,165.7 | 1,165.4 | 663 |
| October 23, 2025 | 1,164.75 | 1,165.6 | 1,165.6 | 1,165.65 | 1,164.75 | 206 |
| October 22, 2025 | 1,165.05 | 1,164.8 | 1,164.8 | 1,165.4 | 1,164.7 | 185 |
| October 21, 2025 | 1,164.7 | 1,165.1 | 1,165.05 | 1,165.3 | 1,164.65 | 1,417 |
| October 20, 2025 | 1,164.5 | 1,164.65 | 1,164.65 | 1,165.2 | 1,164.5 | 504 |
| October 17, 2025 | 1,164.45 | 1,164.5 | 1,164.5 | 1,164.8 | 1,164.45 | 517 |
| October 16, 2025 | 1,164.4 | 1,164.4 | 1,164.4 | 1,165 | 1,164.4 | 449 |
| October 15, 2025 | 1,164.2 | 1,164.3 | 1,164.3 | 1,164.85 | 1,164.2 | 94 |
| October 14, 2025 | 1,164.1 | 1,164.2 | 1,164.2 | 1,164.7 | 1,164.1 | 484 |
| October 13, 2025 | 1,164 | 1,164 | 1,164 | 1,164.65 | 1,164 | 1,167 |
| October 10, 2025 | 1,163.5 | 1,164 | 1,164 | 1,164 | 1,163.5 | 2,307 |
| October 09, 2025 | 1,163.55 | 1,163.5 | 1,163.5 | 1,163.8 | 1,163.15 | 4,216 |
| October 08, 2025 | 1,163.5 | 1,163.55 | 1,163.55 | 1,163.8 | 1,163.5 | 3,331 |
| October 06, 2025 | 1,164 | 1,163.45 | 1,163.45 | 1,164 | 1,163.45 | 1,887 |
| October 03, 2025 | 1,163.95 | 1,164 | 1,164 | 1,164 | 1,163.95 | 128 |
| October 02, 2025 | 1,163.3 | 1,163.95 | 1,163.95 | 1,163.95 | 1,163.3 | 18,581 |
| September 30, 2025 | 1,163.65 | 1,163.3 | 1,163.3 | 1,163.75 | 1,163 | 453 |
| September 29, 2025 | 1,163.25 | 1,163.7 | 1,163.7 | 1,163.7 | 1,163.05 | 3,801 |
| September 26, 2025 | 1,163.3 | 1,163.25 | 1,163.25 | 1,164.5 | 1,162.7 | 4,018 |
| September 25, 2025 | 1,163.2 | 1,163.3 | 1,163.3 | 1,163.5 | 1,163.2 | 288 |
| September 24, 2025 | 1,163.2 | 1,163.2 | 1,163.2 | 1,163.25 | 1,163 | 654 |
| September 23, 2025 | 1,163.15 | 1,163.2 | 1,163.2 | 1,163.2 | 1,163 | 947 |
| September 22, 2025 | 1,164.05 | 1,163.15 | 1,163.15 | 1,164.1 | 1,162.55 | 2,155 |
| September 19, 2025 | 1,165.75 | 1,164.05 | 1,164.05 | 1,165.75 | 1,163 | 6,385 |
| September 18, 2025 | 1,162.45 | 1,165.75 | 1,165.75 | 1,167.45 | 1,161.4 | 20,875 |
| September 17, 2025 | 1,162.7 | 1,162.45 | 1,162.45 | 1,162.8 | 1,162.45 | 101 |
| September 16, 2025 | 1,162.1 | 1,162.7 | 1,162.7 | 1,162.75 | 1,162.1 | 1,812 |
| September 15, 2025 | 1,162.1 | 1,162.05 | 1,162.05 | 1,162.3 | 1,162.05 | 2,087 |
| September 12, 2025 | 1,162.55 | 1,162 | 1,162 | 1,163.35 | 1,162 | 2,718 |
| September 11, 2025 | 1,162.6 | 1,162.55 | 1,162.55 | 1,162.6 | 1,162.4 | 1,102 |
| September 10, 2025 | 1,162.35 | 1,162.4 | 1,162.4 | 1,162.4 | 1,162.35 | 386 |
| September 09, 2025 | 1,162 | 1,162.2 | 1,162.2 | 1,162.2 | 1,161.7 | 1,723 |