200.40
+3.7(+1.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 202.8 | 200.4 | 200.4 | 203 | 199.4 | 3.53M |
| December 03, 2025 | 197.4 | 196.7 | 196.7 | 199.7 | 195.9 | 2.74M |
| December 02, 2025 | 201.8 | 200.2 | 200.2 | 202.2 | 198.3 | 3.3M |
| December 01, 2025 | 205 | 203.6 | 203.6 | 205.6 | 200.8 | 2.84M |
| November 28, 2025 | 204.2 | 204.8 | 204.8 | 206.4 | 202.8 | 3.58M |
| November 27, 2025 | 204.8 | 203.8 | 203.8 | 206.2 | 201 | 3.2M |
| November 26, 2025 | 204.4 | 205.2 | 205.2 | 209 | 203.4 | 4.32M |
| November 25, 2025 | 201.2 | 204.8 | 204.8 | 208.6 | 200.6 | 5.07M |
| November 24, 2025 | 208.8 | 210.2 | 210.2 | 210.6 | 206.4 | 5.63M |
| November 21, 2025 | 210 | 206 | 206 | 212.8 | 205 | 3.76M |
| November 20, 2025 | 215 | 216 | 216 | 219.2 | 213.2 | 2.58M |
| November 19, 2025 | 216.8 | 215.6 | 215.6 | 218 | 214 | 3.1M |
| November 18, 2025 | 223.2 | 217.8 | 217.8 | 227.6 | 215.2 | 4.26M |
| November 17, 2025 | 218.4 | 215.6 | 215.6 | 219.6 | 213.8 | 3.18M |
| November 14, 2025 | 221 | 218.4 | 218.4 | 222.8 | 216.2 | 6.49M |
| November 13, 2025 | 222.4 | 229 | 229 | 229.4 | 221.6 | 9.98M |
| November 12, 2025 | 202 | 212.6 | 212.6 | 214.8 | 202 | 10.86M |
| November 11, 2025 | 197.4 | 197.4 | 197.4 | 198.9 | 194.6 | 2.99M |
| November 10, 2025 | 187.6 | 195.4 | 195.4 | 197.8 | 186.9 | 4.71M |
| November 07, 2025 | 194.3 | 190.4 | 190.4 | 197.8 | 188.8 | 7.27M |
| November 06, 2025 | 189 | 188.6 | 188.6 | 189.6 | 185.3 | 3.28M |
| November 05, 2025 | 181.2 | 185.6 | 185.6 | 190.2 | 181.2 | 4.33M |
| November 04, 2025 | 187.9 | 183.8 | 183.8 | 188.8 | 183.8 | 4.15M |
| November 03, 2025 | 186 | 187.6 | 187.6 | 190.9 | 183.6 | 5.38M |
| October 31, 2025 | 185 | 185.8 | 185.8 | 190.7 | 184.4 | 5.02M |
| October 30, 2025 | 189.6 | 185 | 185 | 189.6 | 182.9 | 5.05M |
| October 28, 2025 | 189.8 | 187.8 | 187.8 | 189.8 | 186.1 | 2.06M |
| October 27, 2025 | 188 | 188.2 | 188.2 | 189.9 | 185.9 | 2.29M |
| October 26, 2025 | 188 | 188.2 | 188.2 | 189.9 | 185.9 | 2.29M |
| October 24, 2025 | 185.9 | 184.9 | 184.9 | 187.1 | 183.8 | 1.9M |
| October 23, 2025 | 186.6 | 185 | 185 | 187.2 | 181.2 | 3.87M |
| October 22, 2025 | 190 | 185.5 | 185.5 | 190 | 182.7 | 3.25M |
| October 21, 2025 | 190.9 | 190 | 190 | 191.9 | 188.4 | 1.98M |
| October 20, 2025 | 188.6 | 188.2 | 188.2 | 190.4 | 185.7 | 2.93M |
| October 17, 2025 | 191.5 | 183 | 183 | 192.3 | 181.6 | 3.74M |
| October 16, 2025 | 188.4 | 190 | 190 | 194 | 187.5 | 3.89M |
| October 15, 2025 | 190 | 187.6 | 187.6 | 191.5 | 185.1 | 4.37M |
| October 14, 2025 | 194.9 | 185.8 | 185.8 | 196.7 | 184.5 | 5.87M |
| October 13, 2025 | 190 | 192.9 | 192.9 | 195 | 188 | 5.46M |
| October 10, 2025 | 201 | 196.7 | 196.7 | 206.2 | 194.9 | 4.95M |
| October 09, 2025 | 210.6 | 201 | 201 | 211.2 | 200.4 | 4.61M |
| October 08, 2025 | 205.6 | 209.6 | 209.6 | 210.2 | 203.6 | 2.44M |
| October 06, 2025 | 205.4 | 205.2 | 205.2 | 206.2 | 201.8 | 772,300 |
| October 03, 2025 | 208 | 205.4 | 205.4 | 208 | 203 | 1.76M |
| October 02, 2025 | 205.2 | 210.4 | 210.4 | 212.4 | 203 | 3.26M |
| September 30, 2025 | 196.2 | 205.2 | 205.2 | 205.8 | 196.2 | 5.55M |
| September 29, 2025 | 197.7 | 196 | 196 | 198 | 193.7 | 3.32M |
| September 26, 2025 | 192.9 | 196.2 | 196.2 | 199.5 | 190 | 8.35M |
| September 25, 2025 | 196.7 | 199.9 | 199.9 | 203.8 | 196.7 | 3.47M |
| September 24, 2025 | 196.2 | 196.7 | 196.7 | 199.2 | 195.6 | 2.95M |
| September 23, 2025 | 200 | 196.3 | 196.3 | 201.4 | 193 | 4.84M |
| September 22, 2025 | 200.8 | 202 | 202 | 204 | 197.6 | 4.62M |
| September 19, 2025 | 205 | 200.8 | 200.8 | 211.4 | 198.5 | 10.68M |
| September 18, 2025 | 198.8 | 202 | 202 | 205 | 197.8 | 5.26M |
| September 17, 2025 | 195.8 | 198.6 | 198.6 | 199.4 | 193.6 | 5.17M |
| September 16, 2025 | 201 | 196.6 | 196.6 | 202.6 | 193.6 | 5.4M |
| September 15, 2025 | 196.8 | 200 | 200 | 203 | 192.8 | 6.69M |
| September 12, 2025 | 204 | 198.9 | 198.9 | 204 | 196.5 | 7.8M |
| September 11, 2025 | 188.8 | 193.8 | 193.8 | 198.3 | 185 | 20.2M |
| September 10, 2025 | 212 | 208.2 | 208.2 | 213 | 206.8 | 3.96M |