79.80
-1.25(-1.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 81 | 79.8 | 79.8 | 81.2 | 79 | 24,400 |
| February 16, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 80.5 | 3,000 |
| February 13, 2026 | 82.1 | 81.05 | 81.05 | 82.95 | 80.8 | 125,960 |
| February 12, 2026 | 85.15 | 83.05 | 83.05 | 86.35 | 82.85 | 214,815 |
| February 11, 2026 | 88.85 | 85.85 | 85.85 | 88.85 | 85.25 | 211,600 |
| February 10, 2026 | 86.45 | 88.15 | 88.15 | 88.3 | 85.25 | 245,800 |
| February 09, 2026 | 83 | 85.15 | 85.15 | 86.6 | 83 | 154,650 |
| February 06, 2026 | 83.65 | 83.8 | 83.8 | 85 | 81.65 | 181,100 |
| February 05, 2026 | 82.15 | 83.65 | 83.65 | 84.55 | 79.7 | 336,708 |
| February 04, 2026 | 80.8 | 81.6 | 81.6 | 82 | 78.6 | 125,400 |
| February 03, 2026 | 78.6 | 80.8 | 80.8 | 80.8 | 75.3 | 340,560 |
| February 02, 2026 | 80.7 | 78 | 78 | 81.6 | 76.3 | 492,200 |
| January 30, 2026 | 82 | 81.45 | 81.45 | 84 | 80.45 | 301,800 |
| January 29, 2026 | 80.05 | 81.9 | 81.9 | 82.85 | 80 | 278,100 |
| January 28, 2026 | 81.55 | 80.25 | 80.25 | 82 | 80.15 | 278,100 |
| January 27, 2026 | 83.5 | 81.6 | 81.6 | 84.2 | 80.75 | 164,700 |
| January 26, 2026 | 85.6 | 83.5 | 83.5 | 85.6 | 81.95 | 192,400 |
| January 23, 2026 | 83.15 | 85.6 | 85.6 | 87 | 83.15 | 195,500 |
| January 22, 2026 | 84.75 | 84.4 | 84.4 | 86 | 83.5 | 103,500 |
| January 21, 2026 | 84.85 | 84.75 | 84.75 | 85.85 | 82.6 | 131,900 |
| January 20, 2026 | 86.75 | 84 | 84 | 88.65 | 83.2 | 195,800 |
| January 19, 2026 | 88.15 | 86.75 | 86.75 | 89.15 | 85.65 | 270,700 |
| January 16, 2026 | 88.15 | 88.15 | 88.15 | 90.35 | 87.65 | 251,100 |
| January 15, 2026 | 85.8 | 89.7 | 89.7 | 90.05 | 85.4 | 584,082 |
| January 14, 2026 | 87.05 | 86.1 | 86.1 | 92.3 | 85.1 | 727,580 |
| January 13, 2026 | 88 | 88.45 | 88.45 | 91.9 | 85.3 | 968,068 |
| January 12, 2026 | 88.95 | 85.1 | 85.1 | 88.95 | 83.15 | 429,048 |
| January 09, 2026 | 82.8 | 85.25 | 85.25 | 85.8 | 81.65 | 937,600 |
| January 08, 2026 | 84 | 83.2 | 83.2 | 86 | 82 | 418,900 |
| January 07, 2026 | 77.4 | 84.25 | 84.25 | 85.3 | 77.35 | 1.47M |
| January 06, 2026 | 77.35 | 77.35 | 77.35 | 78.2 | 75.55 | 302,480 |
| January 05, 2026 | 72 | 76.15 | 76.15 | 76.6 | 71.95 | 442,200 |
| January 02, 2026 | 71.35 | 73.6 | 73.6 | 73.8 | 71 | 46,000 |
| December 31, 2025 | 71.95 | 71.2 | 71.2 | 72.9 | 71 | 151,320 |
| December 30, 2025 | 77.3 | 72.25 | 72.25 | 77.3 | 71.8 | 366,500 |
| December 29, 2025 | 75 | 75.05 | 75.05 | 76.55 | 73 | 484,140 |
| December 24, 2025 | 76.6 | 73.8 | 73.8 | 77.05 | 73.25 | 230,529 |
| December 23, 2025 | 79.3 | 76.6 | 76.6 | 80.5 | 76.55 | 404,100 |
| December 22, 2025 | 79.95 | 77.9 | 77.9 | 81.9 | 77.65 | 386,300 |
| December 19, 2025 | 72.7 | 80 | 80 | 80.1 | 72.7 | 458,220 |
| December 18, 2025 | 72.05 | 72.45 | 72.45 | 73.1 | 71.4 | 32,000 |
| December 17, 2025 | 74.15 | 72.4 | 72.4 | 74.15 | 70.85 | 207,080 |
| December 16, 2025 | 75.8 | 73.05 | 73.05 | 75.8 | 72.9 | 110,720 |
| December 15, 2025 | 77.1 | 74.65 | 74.65 | 77.1 | 74.25 | 154,800 |
| December 12, 2025 | 77.55 | 77 | 77 | 77.75 | 75.65 | 252,800 |
| December 11, 2025 | 78.85 | 76.6 | 76.6 | 79.5 | 76.55 | 155,900 |
| December 10, 2025 | 77.65 | 78 | 78 | 78.35 | 76.7 | 76,200 |
| December 09, 2025 | 76.45 | 78.45 | 78.45 | 80.75 | 76.45 | 246,740 |
| December 08, 2025 | 80.35 | 78.8 | 78.8 | 80.8 | 76.45 | 380,188 |
| December 05, 2025 | 77.75 | 78.05 | 78.05 | 78.6 | 76.35 | 114,900 |
| December 04, 2025 | 78.8 | 77.65 | 77.65 | 78.8 | 75.9 | 191,000 |
| December 03, 2025 | 79 | 76.55 | 76.55 | 79.7 | 76.1 | 72,300 |
| December 02, 2025 | 80.8 | 77.9 | 77.9 | 80.8 | 77.75 | 128,300 |
| December 01, 2025 | 79.95 | 80.8 | 80.8 | 81.45 | 79.8 | 95,300 |
| November 28, 2025 | 81.75 | 79.5 | 79.5 | 81.9 | 78.35 | 139,700 |
| November 27, 2025 | 79.45 | 78.15 | 78.15 | 80.15 | 78 | 79,500 |
| November 26, 2025 | 77.15 | 79.45 | 79.45 | 81 | 77.15 | 281,200 |
| November 25, 2025 | 78.45 | 77.45 | 77.45 | 79.8 | 75.8 | 100,800 |
| November 24, 2025 | 77.85 | 77.65 | 77.65 | 77.85 | 75.65 | 141,800 |
| November 21, 2025 | 77.85 | 76.1 | 76.1 | 77.85 | 74.3 | 335,700 |