49.12
+0.22(+0.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 48.9 | 49.12 | 49.12 | 49.5 | 48.34 | 8.86M |
| February 16, 2026 | 48.88 | 48.9 | 48.9 | 49.14 | 48.7 | 3.36M |
| February 13, 2026 | 48.78 | 48.8 | 48.8 | 49.44 | 48.66 | 10.11M |
| February 12, 2026 | 49.46 | 49.62 | 49.62 | 49.68 | 48.9 | 14.64M |
| February 11, 2026 | 49.3 | 49.52 | 49.52 | 49.68 | 49.08 | 12.36M |
| February 10, 2026 | 49.3 | 49.3 | 49.3 | 49.42 | 49.02 | 13.31M |
| February 09, 2026 | 49.54 | 49.22 | 49.22 | 49.86 | 48.86 | 20.9M |
| February 06, 2026 | 48.68 | 49.18 | 49.18 | 49.36 | 48.3 | 21.3M |
| February 05, 2026 | 47.1 | 48.68 | 48.68 | 48.88 | 47.08 | 21.25M |
| February 04, 2026 | 47.36 | 47.5 | 47.5 | 47.94 | 47.32 | 18.48M |
| February 03, 2026 | 47.78 | 47.36 | 47.36 | 48.34 | 47.32 | 17.11M |
| February 02, 2026 | 47.86 | 48.06 | 48.06 | 48.56 | 47.68 | 22.48M |
| January 30, 2026 | 48.3 | 47.86 | 47.86 | 48.9 | 47.86 | 29.51M |
| January 29, 2026 | 47.44 | 47.82 | 47.82 | 47.88 | 46.8 | 29.76M |
| January 28, 2026 | 47.34 | 47.66 | 47.66 | 47.96 | 46.94 | 33.01M |
| January 27, 2026 | 46.64 | 47.18 | 47.18 | 47.52 | 46.5 | 22.27M |
| January 26, 2026 | 46.4 | 46.64 | 46.64 | 46.76 | 45.92 | 13.84M |
| January 23, 2026 | 46.3 | 46.4 | 46.4 | 46.92 | 46.1 | 16.26M |
| January 22, 2026 | 46.64 | 46.3 | 46.3 | 47.08 | 46.22 | 13.69M |
| January 21, 2026 | 47.14 | 46.84 | 46.84 | 47.38 | 46.66 | 13.66M |
| January 20, 2026 | 46.68 | 46.82 | 46.82 | 47.22 | 46.52 | 17.34M |
| January 19, 2026 | 47 | 46.68 | 46.68 | 47.38 | 46.68 | 17.39M |
| January 16, 2026 | 48.3 | 47.52 | 47.52 | 48.62 | 47.3 | 16.63M |
| January 15, 2026 | 48.16 | 48.04 | 48.04 | 48.5 | 47.86 | 18.25M |
| January 14, 2026 | 49.06 | 48.38 | 48.38 | 49.32 | 48.32 | 21.53M |
| January 13, 2026 | 50.7 | 50.35 | 49.23 | 50.95 | 49.82 | 11.31M |
| January 12, 2026 | 50.55 | 50.35 | 49.23 | 50.55 | 49.88 | 13.1M |
| January 09, 2026 | 50.4 | 50.15 | 49.04 | 50.7 | 49.76 | 16.24M |
| January 08, 2026 | 51.85 | 50.4 | 50.4 | 51.85 | 50.2 | 15.81M |
| January 07, 2026 | 52.25 | 51.4 | 51.4 | 52.25 | 51.35 | 8.84M |
| January 06, 2026 | 52.1 | 52 | 52 | 52.3 | 51.25 | 17.43M |
| January 05, 2026 | 53.5 | 52.05 | 52.05 | 53.5 | 51.95 | 18.02M |
| January 02, 2026 | 53.1 | 53.55 | 53.55 | 53.6 | 52.8 | 11.9M |
| December 31, 2025 | 52.6 | 52.8 | 52.8 | 52.95 | 51.85 | 26.05M |
| December 30, 2025 | 51.95 | 53 | 53 | 53.3 | 51.8 | 27.49M |
| December 29, 2025 | 51.75 | 52.15 | 52.15 | 52.2 | 51.25 | 31.41M |
| December 24, 2025 | 51.35 | 51.6 | 51.6 | 51.6 | 50.85 | 15.02M |
| December 23, 2025 | 51.35 | 51.45 | 51.45 | 51.5 | 50.7 | 19.06M |
| December 22, 2025 | 50.9 | 51 | 51 | 51.35 | 50.55 | 16.89M |
| December 19, 2025 | 51.05 | 51.05 | 51.05 | 51.3 | 50.5 | 14.64M |
| December 18, 2025 | 49.1 | 50.6 | 50.6 | 50.85 | 49.1 | 20.63M |
| December 17, 2025 | 50.1 | 49.4 | 49.4 | 50.1 | 49.2 | 20.39M |
| December 16, 2025 | 50.65 | 49.8 | 49.8 | 51.05 | 49.4 | 15.53M |
| December 15, 2025 | 50.65 | 50.65 | 50.65 | 51.45 | 50.5 | 11.6M |
| December 12, 2025 | 51.4 | 51.25 | 51.25 | 51.4 | 50.75 | 11.04M |
| December 11, 2025 | 50.8 | 51.45 | 51.45 | 51.65 | 50.55 | 21.59M |
| December 10, 2025 | 51.95 | 50.4 | 50.4 | 52 | 49.9 | 39.2M |
| December 09, 2025 | 51.6 | 52 | 52 | 52.25 | 51.2 | 25.61M |
| December 08, 2025 | 53.3 | 51.8 | 51.8 | 53.5 | 51.7 | 21.53M |
| December 05, 2025 | 52 | 53.7 | 53.7 | 53.7 | 52 | 23.07M |
| December 04, 2025 | 51.8 | 52.6 | 52.6 | 52.7 | 51.6 | 11.29M |
| December 03, 2025 | 52.75 | 51.65 | 51.65 | 52.8 | 51.55 | 11.91M |
| December 02, 2025 | 53 | 52.4 | 52.4 | 53.35 | 52.3 | 12.9M |
| December 01, 2025 | 53 | 52.75 | 52.75 | 53.1 | 52.35 | 11.9M |
| November 28, 2025 | 52.6 | 52.3 | 52.3 | 52.95 | 51.95 | 8.14M |
| November 27, 2025 | 52.45 | 52.6 | 52.6 | 53 | 51.7 | 17.86M |
| November 26, 2025 | 53.2 | 52.4 | 52.4 | 53.5 | 52.25 | 19.3M |
| November 25, 2025 | 51.45 | 52.7 | 52.7 | 52.7 | 51.25 | 21.96M |
| November 24, 2025 | 51.3 | 51.25 | 51.25 | 51.75 | 51.1 | 14.85M |
| November 21, 2025 | 51.65 | 51.3 | 51.3 | 52.2 | 51.15 | 18.04M |