47.46
+0.78(+1.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 46.82 | 47.46 | 47.46 | 48 | 46.52 | 292,200 |
| February 16, 2026 | 47.3 | 46.68 | 46.68 | 47.6 | 45.84 | 107,500 |
| February 13, 2026 | 46.36 | 47.5 | 47.5 | 47.5 | 45.62 | 778,700 |
| February 12, 2026 | 47.98 | 46.38 | 46.38 | 47.98 | 46.38 | 1.32M |
| February 11, 2026 | 47 | 47.62 | 47.62 | 48.46 | 47 | 1.19M |
| February 10, 2026 | 46.3 | 47.4 | 47.4 | 48.3 | 45.74 | 2.1M |
| February 09, 2026 | 47.52 | 46.3 | 46.3 | 48.6 | 46.18 | 2M |
| February 06, 2026 | 46.5 | 46.88 | 46.88 | 48.1 | 46.16 | 1.33M |
| February 05, 2026 | 47.8 | 47.44 | 47.44 | 48.48 | 46.62 | 1.37M |
| February 04, 2026 | 46.42 | 47.8 | 47.8 | 48.78 | 45.84 | 2.22M |
| February 03, 2026 | 45.8 | 46.24 | 46.24 | 46.36 | 44.92 | 2.39M |
| February 02, 2026 | 48.08 | 45.42 | 45.42 | 48.08 | 45.1 | 3.2M |
| January 30, 2026 | 48.96 | 48.1 | 48.1 | 50 | 47.6 | 2.11M |
| January 29, 2026 | 49.44 | 49.04 | 49.04 | 49.76 | 48.02 | 1.27M |
| January 28, 2026 | 49.7 | 49.3 | 49.3 | 50.2 | 48.96 | 1.43M |
| January 27, 2026 | 49.3 | 49.44 | 49.44 | 49.78 | 47.98 | 1.36M |
| January 26, 2026 | 51.35 | 49.06 | 49.06 | 51.35 | 48.8 | 1.81M |
| January 23, 2026 | 50 | 50.9 | 50.9 | 52 | 49.58 | 1.5M |
| January 22, 2026 | 50.2 | 49.5 | 49.5 | 50.75 | 49.16 | 1.34M |
| January 21, 2026 | 50.65 | 49.96 | 49.96 | 51.45 | 49.3 | 2.41M |
| January 20, 2026 | 51.25 | 50.9 | 50.9 | 51.65 | 50.15 | 1.58M |
| January 19, 2026 | 51.65 | 50.75 | 50.75 | 52.4 | 50.1 | 2.39M |
| January 16, 2026 | 53.65 | 52.15 | 52.15 | 54.1 | 51.85 | 1.92M |
| January 15, 2026 | 55.45 | 53.4 | 53.4 | 56.75 | 53.35 | 2.07M |
| January 14, 2026 | 54.45 | 54.5 | 54.5 | 55.7 | 53.6 | 2.74M |
| January 13, 2026 | 54.7 | 54.35 | 54.35 | 57.6 | 53.6 | 3.88M |
| January 12, 2026 | 54.7 | 54.65 | 54.65 | 55.9 | 53.75 | 3.28M |
| January 09, 2026 | 54.4 | 54.95 | 54.95 | 55.6 | 53 | 2.33M |
| January 08, 2026 | 56.15 | 54.3 | 54.3 | 56.8 | 54.25 | 2.27M |
| January 07, 2026 | 51.7 | 55.85 | 55.85 | 56.6 | 51.55 | 4.64M |
| January 06, 2026 | 52.5 | 51.5 | 51.5 | 52.5 | 51.05 | 2.42M |
| January 05, 2026 | 50.95 | 52.15 | 52.15 | 53.4 | 50.45 | 2.53M |
| January 02, 2026 | 52.25 | 50.9 | 50.9 | 52.25 | 50.35 | 573,500 |
| December 31, 2025 | 51.9 | 52.25 | 52.25 | 52.65 | 51.3 | 1.27M |
| December 30, 2025 | 51.7 | 51.55 | 51.55 | 51.8 | 50.15 | 2.35M |
| December 29, 2025 | 53.15 | 51.5 | 51.5 | 53.25 | 51.15 | 3.54M |
| December 24, 2025 | 54.1 | 53.6 | 53.6 | 54.2 | 52.85 | 1.1M |
| December 23, 2025 | 54.05 | 54 | 54 | 55.65 | 53.75 | 2.02M |
| December 22, 2025 | 56.35 | 54.6 | 54.6 | 56.4 | 54.3 | 2.01M |
| December 19, 2025 | 56.6 | 56.35 | 56.35 | 58.1 | 55.75 | 2.53M |
| December 18, 2025 | 56.5 | 56.05 | 56.05 | 57.65 | 55.55 | 1.58M |
| December 17, 2025 | 57.85 | 56.85 | 56.85 | 57.85 | 55.85 | 1.71M |
| December 16, 2025 | 56.7 | 57.7 | 57.7 | 57.7 | 55.4 | 3.31M |
| December 15, 2025 | 58.35 | 56.95 | 56.95 | 58.7 | 56.8 | 2.45M |
| December 12, 2025 | 59.05 | 59.4 | 59.4 | 60.25 | 57.3 | 1.93M |
| December 11, 2025 | 59.4 | 58.9 | 58.9 | 60.05 | 58 | 1.09M |
| December 10, 2025 | 59.9 | 59 | 59 | 59.9 | 57.9 | 1.79M |
| December 09, 2025 | 62.5 | 59.3 | 59.3 | 62.5 | 58.7 | 2.45M |
| December 08, 2025 | 64.5 | 62.15 | 62.15 | 64.5 | 61.4 | 1.68M |
| December 05, 2025 | 62.85 | 63.55 | 63.55 | 65 | 61.15 | 1.99M |
| December 04, 2025 | 60.5 | 60.85 | 60.85 | 61.85 | 60 | 1.23M |
| December 03, 2025 | 63 | 59.9 | 59.9 | 63.1 | 59.25 | 1.71M |
| December 02, 2025 | 64 | 62.95 | 62.95 | 64 | 62.15 | 909,392 |
| December 01, 2025 | 63.85 | 63.7 | 63.7 | 63.95 | 62.3 | 1.28M |
| November 28, 2025 | 64.6 | 64.15 | 64.15 | 64.9 | 63.7 | 1.1M |
| November 27, 2025 | 63.4 | 63.9 | 63.9 | 65 | 62.7 | 1.5M |
| November 26, 2025 | 63 | 63.35 | 63.35 | 64.9 | 62.55 | 1.38M |
| November 25, 2025 | 62.6 | 62.45 | 62.45 | 63.85 | 61.95 | 1.31M |
| November 24, 2025 | 60.75 | 61.9 | 61.9 | 62 | 60.55 | 1.32M |
| November 21, 2025 | 62.85 | 60.5 | 60.5 | 62.85 | 60.2 | 1.89M |