74.85
-0.3(-0.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 75.1 | 74.85 | 74.85 | 76.5 | 74 | 172,200 |
| February 16, 2026 | 76.8 | 75.15 | 75.15 | 76.8 | 74.55 | 84,000 |
| February 13, 2026 | 76.7 | 75.95 | 75.95 | 77 | 74.65 | 330,256 |
| February 12, 2026 | 77 | 75.95 | 75.95 | 78.6 | 75.4 | 290,340 |
| February 11, 2026 | 74.5 | 76.95 | 76.95 | 78.85 | 74.15 | 2M |
| February 10, 2026 | 73.55 | 73 | 73 | 74 | 71.1 | 1.33M |
| February 09, 2026 | 73.95 | 73.9 | 73.9 | 74.45 | 73.15 | 484,866 |
| February 06, 2026 | 72.5 | 73.25 | 73.25 | 74.6 | 71.1 | 1.07M |
| February 05, 2026 | 70.2 | 72.15 | 72.15 | 73.75 | 70.2 | 1.57M |
| February 04, 2026 | 67.6 | 70.2 | 70.2 | 71 | 67.6 | 569,797 |
| February 03, 2026 | 66.25 | 69.75 | 69.75 | 70.2 | 66.25 | 426,530 |
| February 02, 2026 | 67 | 66.95 | 66.95 | 70.15 | 66.05 | 606,800 |
| January 30, 2026 | 68.5 | 68.6 | 68.6 | 71.2 | 67.75 | 376,300 |
| January 29, 2026 | 68.55 | 69.7 | 69.7 | 70.5 | 68.35 | 497,800 |
| January 28, 2026 | 69.8 | 69.6 | 69.6 | 70.2 | 67.5 | 636,400 |
| January 27, 2026 | 69.9 | 68.9 | 68.9 | 69.95 | 67.3 | 788,620 |
| January 26, 2026 | 69.15 | 70 | 70 | 70.9 | 69 | 720,988 |
| January 23, 2026 | 68.7 | 69.15 | 69.15 | 69.55 | 68.3 | 203,982 |
| January 22, 2026 | 70.1 | 68.55 | 68.55 | 70.25 | 68.2 | 312,600 |
| January 21, 2026 | 70.1 | 70.25 | 70.25 | 73 | 69.95 | 865,800 |
| January 20, 2026 | 67 | 70.15 | 70.15 | 70.9 | 67 | 1.34M |
| January 19, 2026 | 64.55 | 66.3 | 66.3 | 67.2 | 64.55 | 357,402 |
| January 16, 2026 | 66 | 66.8 | 66.8 | 66.9 | 65.55 | 283,200 |
| January 15, 2026 | 66.55 | 66 | 66 | 67.75 | 65.6 | 217,200 |
| January 14, 2026 | 67.55 | 66.7 | 66.7 | 68.3 | 65.5 | 440,000 |
| January 13, 2026 | 63.3 | 66.8 | 66.8 | 67.9 | 63.3 | 596,610 |
| January 12, 2026 | 67 | 66.6 | 66.6 | 68.65 | 64.85 | 927,020 |
| January 09, 2026 | 67.95 | 66.8 | 66.8 | 68.7 | 65.65 | 494,200 |
| January 08, 2026 | 65.7 | 67.95 | 67.95 | 69.25 | 65.6 | 1.05M |
| January 07, 2026 | 61.5 | 65.7 | 65.7 | 67 | 61.5 | 1.44M |
| January 06, 2026 | 62.05 | 62.45 | 62.45 | 62.8 | 61.15 | 977,649 |
| January 05, 2026 | 60.8 | 61.8 | 61.8 | 63.75 | 60.8 | 531,790 |
| January 02, 2026 | 59.6 | 60.9 | 60.9 | 61.35 | 58.6 | 120,836 |
| December 31, 2025 | 60 | 59.6 | 59.6 | 60.25 | 59.2 | 190,200 |
| December 30, 2025 | 61 | 59.95 | 59.95 | 61 | 59.4 | 1.24M |
| December 29, 2025 | 60.65 | 60.5 | 60.5 | 61.35 | 60.2 | 245,600 |
| December 24, 2025 | 61.3 | 60.65 | 60.65 | 61.3 | 60.2 | 94,200 |
| December 23, 2025 | 61.5 | 61 | 61 | 61.5 | 60.3 | 307,800 |
| December 22, 2025 | 63 | 61.4 | 61.4 | 63 | 60.7 | 219,400 |
| December 19, 2025 | 63 | 62.25 | 62.25 | 63 | 61.45 | 166,332 |
| December 18, 2025 | 61.15 | 61.9 | 61.9 | 62.6 | 60.85 | 392,800 |
| December 17, 2025 | 60.35 | 61.15 | 61.15 | 61.65 | 60.05 | 158,800 |
| December 16, 2025 | 60.6 | 60.25 | 60.25 | 60.8 | 58.85 | 379,653 |
| December 15, 2025 | 60.2 | 60.75 | 60.75 | 61.75 | 59.95 | 457,588 |
| December 12, 2025 | 58.4 | 60.55 | 60.55 | 60.8 | 58.4 | 239,260 |
| December 11, 2025 | 60.4 | 58.85 | 58.85 | 60.4 | 58.6 | 321,280 |
| December 10, 2025 | 60.35 | 59.9 | 59.9 | 60.35 | 59.35 | 143,857 |
| December 09, 2025 | 60.9 | 59.95 | 59.95 | 60.9 | 59.3 | 353,000 |
| December 08, 2025 | 60.9 | 60.25 | 60.25 | 61.3 | 59.7 | 504,250 |
| December 05, 2025 | 60.65 | 60.9 | 60.9 | 61.2 | 59.8 | 304,200 |
| December 04, 2025 | 61.15 | 60.4 | 60.4 | 61.15 | 59.5 | 279,558 |
| December 03, 2025 | 60.6 | 60.8 | 60.8 | 61.5 | 60 | 412,564 |
| December 02, 2025 | 61.5 | 61.1 | 61.1 | 61.7 | 60.55 | 501,592 |
| December 01, 2025 | 61.95 | 61.5 | 61.5 | 62.7 | 61.35 | 150,600 |
| November 28, 2025 | 60.9 | 62.2 | 62.2 | 62.3 | 60.9 | 192,960 |
| November 27, 2025 | 60.3 | 60.9 | 60.9 | 61.1 | 59.8 | 187,800 |
| November 26, 2025 | 61.8 | 60.45 | 60.45 | 62.65 | 59.8 | 1.18M |
| November 25, 2025 | 63 | 61.9 | 61.9 | 63.3 | 61.25 | 402,350 |
| November 24, 2025 | 62.25 | 62.65 | 62.65 | 62.75 | 61.5 | 454,219 |
| November 21, 2025 | 63.1 | 62.25 | 62.25 | 63.15 | 61.2 | 775,350 |