80.75
-1.3(-1.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 81.15 | 80.75 | 80.75 | 82 | 80.1 | 27.22M |
| February 16, 2026 | 81.65 | 82.05 | 82.05 | 82.4 | 79.25 | 23.65M |
| February 13, 2026 | 84.05 | 82.15 | 82.15 | 84.25 | 80.8 | 99.66M |
| February 12, 2026 | 86.65 | 84.85 | 84.85 | 87.8 | 84.3 | 90.42M |
| February 11, 2026 | 88.4 | 88.85 | 88.85 | 89.4 | 87.25 | 37.83M |
| February 10, 2026 | 91.05 | 88.8 | 88.8 | 91.7 | 88.1 | 74.37M |
| February 09, 2026 | 93 | 91.05 | 91.05 | 93.2 | 90.4 | 42.47M |
| February 06, 2026 | 92.55 | 91.4 | 91.4 | 94.5 | 91.15 | 39.23M |
| February 05, 2026 | 90.2 | 93.8 | 93.8 | 93.95 | 90.2 | 39.79M |
| February 04, 2026 | 91.5 | 92.15 | 92.15 | 92.65 | 90.7 | 53.33M |
| February 03, 2026 | 95.1 | 93.2 | 93.2 | 95.65 | 91.15 | 50.44M |
| February 02, 2026 | 96.5 | 94.85 | 94.85 | 96.95 | 94.05 | 54.62M |
| January 30, 2026 | 98.05 | 97.2 | 97.2 | 98.95 | 97.2 | 28.96M |
| January 29, 2026 | 97.3 | 98.6 | 98.6 | 98.9 | 97.05 | 27.68M |
| January 28, 2026 | 97 | 98.35 | 98.35 | 98.4 | 96.1 | 39.95M |
| January 27, 2026 | 97.1 | 96.55 | 96.55 | 97.55 | 96.2 | 27.41M |
| January 26, 2026 | 97.95 | 97.1 | 97.1 | 97.95 | 96.2 | 31.25M |
| January 23, 2026 | 97.3 | 97.55 | 97.55 | 98.8 | 97 | 37.22M |
| January 22, 2026 | 97.35 | 97 | 97 | 98.1 | 96.2 | 34.49M |
| January 21, 2026 | 97 | 97.3 | 97.3 | 98 | 96.3 | 38.52M |
| January 20, 2026 | 98.3 | 97.35 | 97.35 | 99.45 | 97.05 | 45.4M |
| January 19, 2026 | 98.8 | 98.5 | 98.5 | 99.9 | 98.3 | 37.29M |
| January 16, 2026 | 101.9 | 100 | 100 | 102.5 | 99.35 | 37.52M |
| January 15, 2026 | 102 | 100.8 | 100.8 | 102.3 | 100.2 | 39.09M |
| January 14, 2026 | 104.9 | 101.5 | 101.5 | 104.9 | 100.4 | 80.09M |
| January 13, 2026 | 106.5 | 104.9 | 104.9 | 107 | 103.9 | 52.01M |
| January 12, 2026 | 101.3 | 105 | 105 | 106.4 | 100.8 | 108.74M |
| January 09, 2026 | 100 | 98.5 | 98.5 | 100.6 | 98.2 | 71.61M |
| January 08, 2026 | 103.7 | 101 | 101 | 103.9 | 99.65 | 71.73M |
| January 07, 2026 | 106.1 | 104.5 | 104.5 | 106.1 | 103.5 | 43.86M |
| January 06, 2026 | 106.2 | 106.1 | 106.1 | 108 | 105.7 | 47.68M |
| January 05, 2026 | 104.2 | 105.4 | 105.4 | 106.2 | 103.7 | 40.89M |
| January 02, 2026 | 103.3 | 104.6 | 104.6 | 105.8 | 102.2 | 24.5M |
| December 31, 2025 | 103.7 | 103.3 | 103.3 | 104.3 | 102.5 | 21.81M |
| December 30, 2025 | 104 | 104.3 | 104.3 | 105.1 | 103.7 | 32.95M |
| December 29, 2025 | 104 | 104.2 | 104.2 | 106.7 | 103.8 | 55.09M |
| December 24, 2025 | 102.8 | 103.2 | 103.2 | 104.2 | 102.7 | 12.04M |
| December 23, 2025 | 103.7 | 103.2 | 103.2 | 104 | 102.5 | 19.83M |
| December 22, 2025 | 104.2 | 102.8 | 102.8 | 105.2 | 102.4 | 31.56M |
| December 19, 2025 | 102.2 | 102.7 | 102.7 | 104.5 | 101.7 | 50.74M |
| December 18, 2025 | 100.7 | 101.5 | 101.5 | 102.1 | 100.2 | 20.8M |
| December 17, 2025 | 99.6 | 101.3 | 101.3 | 103 | 98.9 | 38.16M |
| December 16, 2025 | 100.2 | 99.5 | 99.5 | 101.3 | 98.65 | 32.12M |
| December 15, 2025 | 101.6 | 100.9 | 100.9 | 102.8 | 100.5 | 38.54M |
| December 12, 2025 | 102 | 103.4 | 103.4 | 104 | 101.4 | 71.31M |
| December 11, 2025 | 100.2 | 101.5 | 101.5 | 102 | 99.8 | 41.41M |
| December 10, 2025 | 98.4 | 100 | 100 | 100.5 | 97.65 | 51.52M |
| December 09, 2025 | 99.5 | 97.35 | 97.35 | 99.7 | 97.2 | 33.32M |
| December 08, 2025 | 98.4 | 99.5 | 99.5 | 101.2 | 98.4 | 31.16M |
| December 05, 2025 | 97.6 | 99.05 | 99.05 | 99.75 | 96.65 | 44.53M |
| December 04, 2025 | 96.8 | 98.1 | 98.1 | 98.8 | 96.25 | 49.92M |
| December 03, 2025 | 96.5 | 95.9 | 95.9 | 97.4 | 95.4 | 39.05M |
| December 02, 2025 | 99.5 | 96.5 | 96.5 | 99.7 | 95.7 | 80.74M |
| December 01, 2025 | 100.1 | 99.55 | 99.55 | 103.4 | 98.6 | 86.47M |
| November 28, 2025 | 104.5 | 102.5 | 102.5 | 104.8 | 102.3 | 43.79M |
| November 27, 2025 | 103.6 | 104 | 104 | 104.8 | 101.9 | 58.02M |
| November 26, 2025 | 102.4 | 103.8 | 103.8 | 105.2 | 102.1 | 128.13M |
| November 25, 2025 | 99.2 | 98.25 | 98.25 | 99.6 | 97.45 | 29.49M |
| November 24, 2025 | 96.05 | 98.15 | 98.15 | 98.6 | 95.65 | 38.95M |
| November 21, 2025 | 97 | 95.55 | 95.55 | 97.25 | 95.15 | 43.04M |