103.80
-2.1(-1.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 105.1 | 103.8 | 103.8 | 106.1 | 103.6 | 8.12M |
| February 16, 2026 | 105.5 | 105.9 | 105.9 | 106.3 | 103.2 | 9.12M |
| February 13, 2026 | 107.1 | 106.4 | 106.4 | 107.6 | 105 | 13.71M |
| February 12, 2026 | 109.9 | 108.4 | 108.4 | 110.3 | 108.1 | 7.94M |
| February 11, 2026 | 111 | 109.8 | 109.8 | 111.3 | 109.6 | 6.85M |
| February 10, 2026 | 109.2 | 110 | 110 | 110.8 | 108.7 | 11.39M |
| February 09, 2026 | 109.8 | 107.9 | 107.9 | 110.1 | 107.9 | 7.83M |
| February 06, 2026 | 106.2 | 106.9 | 106.9 | 107.3 | 106 | 13.31M |
| February 05, 2026 | 106.3 | 108.8 | 108.8 | 109.2 | 105.9 | 14.56M |
| February 04, 2026 | 109.5 | 107.9 | 107.9 | 109.8 | 107.6 | 13.18M |
| February 03, 2026 | 111.1 | 109.7 | 109.7 | 111.9 | 107.8 | 10.7M |
| February 02, 2026 | 112 | 110.5 | 110.5 | 112.7 | 109.5 | 13.83M |
| January 30, 2026 | 113.7 | 112.4 | 112.4 | 114.2 | 112.2 | 15.63M |
| January 29, 2026 | 113.6 | 114.6 | 114.6 | 115 | 113.5 | 14.87M |
| January 28, 2026 | 115.2 | 116.3 | 116.3 | 116.4 | 113.5 | 15.56M |
| January 27, 2026 | 115.8 | 113.5 | 113.5 | 115.9 | 112.7 | 14.66M |
| January 26, 2026 | 116 | 116 | 116 | 116.5 | 114.6 | 9.49M |
| January 23, 2026 | 116.9 | 114.8 | 114.8 | 117.3 | 114.8 | 9.83M |
| January 22, 2026 | 113.9 | 113.9 | 113.9 | 114.6 | 112.7 | 8.26M |
| January 21, 2026 | 112 | 112.8 | 112.8 | 113.6 | 111.8 | 10.23M |
| January 20, 2026 | 112.2 | 112.4 | 112.4 | 113.8 | 111.7 | 8.74M |
| January 19, 2026 | 113 | 112.3 | 112.3 | 113.1 | 111.9 | 6.03M |
| January 16, 2026 | 114.5 | 113.6 | 113.6 | 115.5 | 113.1 | 10.58M |
| January 15, 2026 | 116.2 | 115.1 | 115.1 | 116.8 | 114.5 | 7.96M |
| January 14, 2026 | 116.4 | 115.9 | 115.9 | 117.4 | 114.8 | 11.65M |
| January 13, 2026 | 119.3 | 117.4 | 117.4 | 120.4 | 116.9 | 12.94M |
| January 12, 2026 | 115.6 | 116.9 | 116.9 | 117.5 | 114.3 | 10.3M |
| January 09, 2026 | 115.4 | 114.6 | 114.6 | 116.6 | 114.4 | 13.81M |
| January 08, 2026 | 113.1 | 111.7 | 111.7 | 113.1 | 111 | 13.49M |
| January 07, 2026 | 115.9 | 114 | 114 | 116.2 | 113.3 | 11.52M |
| January 06, 2026 | 115 | 115.5 | 115.5 | 117.1 | 114.5 | 11.78M |
| January 05, 2026 | 114.8 | 113.7 | 113.7 | 115.2 | 113 | 10.45M |
| January 02, 2026 | 112.3 | 115.1 | 115.1 | 115.6 | 112.3 | 8.71M |
| December 31, 2025 | 112.1 | 111.6 | 111.6 | 112.1 | 110.8 | 6.24M |
| December 30, 2025 | 112.9 | 113.6 | 113.6 | 114.3 | 112.5 | 9.4M |
| December 29, 2025 | 113.4 | 112 | 112 | 114.5 | 111.8 | 8.89M |
| December 24, 2025 | 112.6 | 112.8 | 112.8 | 113.3 | 112.4 | 2.4M |
| December 23, 2025 | 112.7 | 112.8 | 112.8 | 113.6 | 112.4 | 5.69M |
| December 22, 2025 | 111.4 | 112.3 | 112.3 | 112.6 | 111.4 | 7.91M |
| December 19, 2025 | 113 | 111.3 | 111.3 | 113.1 | 111.1 | 12.61M |
| December 18, 2025 | 111.4 | 112.2 | 112.2 | 112.8 | 111 | 4.95M |
| December 17, 2025 | 111.4 | 112.3 | 112.3 | 112.6 | 111 | 10.27M |
| December 16, 2025 | 113.2 | 110.9 | 110.9 | 113.2 | 109.9 | 11.15M |
| December 15, 2025 | 114.9 | 113.5 | 113.5 | 115 | 113.5 | 8.62M |
| December 12, 2025 | 115.1 | 115.3 | 115.3 | 116.2 | 114.7 | 9.91M |
| December 11, 2025 | 114.8 | 114.3 | 114.3 | 115.5 | 113.8 | 4.88M |
| December 10, 2025 | 114.3 | 114.8 | 114.8 | 115.4 | 113.5 | 8.8M |
| December 09, 2025 | 116.4 | 114.9 | 114.9 | 116.9 | 114.8 | 9.21M |
| December 08, 2025 | 117.3 | 116.2 | 116.2 | 118.2 | 116 | 6.31M |
| December 05, 2025 | 115 | 117 | 117 | 117.7 | 114.4 | 14.79M |
| December 04, 2025 | 116.2 | 116.1 | 116.1 | 116.9 | 114.5 | 8.13M |
| December 03, 2025 | 115.6 | 115.5 | 115.5 | 116.3 | 115.2 | 7.88M |
| December 02, 2025 | 117.1 | 116 | 116 | 117.4 | 115.8 | 7.62M |
| December 01, 2025 | 115.7 | 117.1 | 117.1 | 118.1 | 115.5 | 9.52M |
| November 28, 2025 | 116.8 | 116.5 | 116.5 | 117.6 | 116.2 | 9.25M |
| November 27, 2025 | 114.7 | 116.2 | 116.2 | 117.8 | 114.6 | 11.08M |
| November 26, 2025 | 112.8 | 114.8 | 114.8 | 115.6 | 112.7 | 12.58M |
| November 25, 2025 | 112.5 | 112.4 | 112.4 | 112.9 | 111.3 | 15.07M |
| November 24, 2025 | 112 | 112.4 | 112.4 | 113.5 | 111.2 | 21.42M |
| November 21, 2025 | 110.8 | 110.3 | 110.3 | 112.2 | 110.1 | 16.21M |