229.60
-12.8(-5.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 233.2 | 229.6 | 229.6 | 240 | 227.8 | 2.14M |
| February 16, 2026 | 240.6 | 242.4 | 242.4 | 242.4 | 235 | 538,309 |
| February 13, 2026 | 237 | 240.6 | 240.6 | 241.4 | 234.8 | 3.67M |
| February 12, 2026 | 250.2 | 246 | 246 | 251.6 | 240.8 | 4.28M |
| February 11, 2026 | 245 | 252.8 | 252.8 | 257.8 | 243.8 | 4.83M |
| February 10, 2026 | 240.4 | 240.4 | 240.4 | 244.2 | 238.6 | 2.45M |
| February 09, 2026 | 247 | 240.4 | 240.4 | 249.8 | 234.6 | 4.5M |
| February 06, 2026 | 234.8 | 239.4 | 239.4 | 241.8 | 233.8 | 3.61M |
| February 05, 2026 | 233.6 | 242.8 | 242.8 | 243.8 | 232.2 | 5.13M |
| February 04, 2026 | 250 | 243.6 | 243.6 | 250.8 | 238.4 | 5.87M |
| February 03, 2026 | 265 | 253 | 253 | 268.4 | 240.4 | 7.4M |
| February 02, 2026 | 266 | 259.6 | 259.6 | 269.6 | 256.2 | 6.02M |
| January 30, 2026 | 273.4 | 273 | 273 | 276.8 | 270.6 | 3.07M |
| January 29, 2026 | 279.8 | 276.8 | 276.8 | 285.6 | 275.6 | 4.21M |
| January 28, 2026 | 272.6 | 281 | 281 | 284.4 | 272 | 5.38M |
| January 27, 2026 | 260 | 271.2 | 271.2 | 274 | 256.6 | 4.97M |
| January 26, 2026 | 262.2 | 256.2 | 256.2 | 262.4 | 251.2 | 3.84M |
| January 23, 2026 | 260.6 | 262.6 | 262.6 | 264.2 | 255 | 4.22M |
| January 22, 2026 | 250.2 | 257 | 257 | 259.8 | 248.6 | 4.15M |
| January 21, 2026 | 236.8 | 248.8 | 248.8 | 252.6 | 232.2 | 4.46M |
| January 20, 2026 | 240 | 243.8 | 243.8 | 246.8 | 239.2 | 3.5M |
| January 19, 2026 | 253 | 242.2 | 242.2 | 253.6 | 237.8 | 6.87M |
| January 16, 2026 | 258 | 260 | 260 | 262 | 252.6 | 4.6M |
| January 15, 2026 | 258 | 255.4 | 255.4 | 260.4 | 251 | 5.41M |
| January 14, 2026 | 245.8 | 258 | 258 | 261 | 242.6 | 7.79M |
| January 13, 2026 | 244.8 | 245.4 | 245.4 | 248.8 | 239 | 7.51M |
| January 12, 2026 | 228 | 238 | 238 | 239 | 226 | 6.26M |
| January 09, 2026 | 223 | 223.4 | 223.4 | 230.2 | 220.2 | 6.08M |
| January 08, 2026 | 210 | 216.6 | 216.6 | 218 | 208.4 | 4.82M |
| January 07, 2026 | 211.6 | 211 | 211 | 214.4 | 205.4 | 5.73M |
| January 06, 2026 | 212 | 214.4 | 214.4 | 218.8 | 212 | 3.8M |
| January 05, 2026 | 201.4 | 209.8 | 209.8 | 212.6 | 199.9 | 6.03M |
| January 02, 2026 | 195.6 | 199.7 | 199.7 | 200.2 | 194.4 | 1.7M |
| December 31, 2025 | 192.4 | 192.2 | 192.2 | 195.4 | 191.6 | 1.05M |
| December 30, 2025 | 190.8 | 192.1 | 192.1 | 194.5 | 190.1 | 2.32M |
| December 29, 2025 | 191.5 | 190.9 | 190.9 | 196.6 | 190.7 | 2.06M |
| December 24, 2025 | 193 | 191.5 | 191.5 | 193.6 | 189.7 | 1.21M |
| December 23, 2025 | 194.5 | 193.9 | 193.9 | 195.9 | 192.5 | 2.15M |
| December 22, 2025 | 195 | 194 | 194 | 196.8 | 192.5 | 2.36M |
| December 19, 2025 | 194.1 | 192.8 | 192.8 | 195.2 | 191.8 | 2.72M |
| December 18, 2025 | 190.8 | 191.8 | 191.8 | 193.4 | 188.5 | 2.08M |
| December 17, 2025 | 189 | 191.3 | 191.3 | 192.9 | 187.6 | 3.44M |
| December 16, 2025 | 192 | 189.2 | 189.2 | 195.3 | 188 | 4.23M |
| December 15, 2025 | 192.5 | 193.7 | 193.7 | 194.9 | 190.9 | 2.64M |
| December 12, 2025 | 194 | 195.7 | 195.7 | 197 | 191.4 | 7.76M |
| December 11, 2025 | 196.3 | 193.9 | 193.9 | 199.8 | 192.7 | 3.02M |
| December 10, 2025 | 196 | 194.1 | 194.1 | 197 | 191.2 | 2.99M |
| December 09, 2025 | 202.8 | 196.3 | 196.3 | 202.8 | 195.3 | 3.96M |
| December 08, 2025 | 202.8 | 203.6 | 203.6 | 205 | 200.6 | 2.08M |
| December 05, 2025 | 201.4 | 203.8 | 203.8 | 203.8 | 198.7 | 2.3M |
| December 04, 2025 | 197.5 | 202.6 | 202.6 | 205.2 | 197.5 | 3.57M |
| December 03, 2025 | 201.4 | 197.5 | 197.5 | 202 | 195.8 | 4.02M |
| December 02, 2025 | 207.6 | 203.6 | 203.6 | 209 | 201 | 2.99M |
| December 01, 2025 | 207.6 | 207.4 | 207.4 | 208.4 | 204.2 | 2.98M |
| November 28, 2025 | 208.8 | 206.4 | 206.4 | 208.8 | 204.8 | 1.76M |
| November 27, 2025 | 208.4 | 206.8 | 206.8 | 212 | 205.2 | 3.28M |
| November 26, 2025 | 214 | 207.2 | 207.2 | 214 | 206.2 | 2.98M |
| November 25, 2025 | 208 | 213.6 | 213.6 | 216.6 | 205.6 | 7.06M |
| November 24, 2025 | 194 | 203 | 203 | 206.8 | 189.3 | 9.21M |
| November 21, 2025 | 188.6 | 192.1 | 192.1 | 195 | 187.2 | 4.56M |