47.06
-1.18(-2.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 48.16 | 47.06 | 47.06 | 48.36 | 46.96 | 3.07M |
| February 16, 2026 | 47.56 | 48.24 | 48.24 | 48.24 | 47.22 | 1.04M |
| February 13, 2026 | 48.66 | 47.34 | 47.34 | 48.66 | 47.3 | 3.34M |
| February 12, 2026 | 49.26 | 48.24 | 48.24 | 49.26 | 48.22 | 1.94M |
| February 11, 2026 | 49.28 | 49.26 | 49.26 | 49.3 | 48.68 | 3.58M |
| February 10, 2026 | 49.78 | 48.84 | 48.84 | 50.2 | 48.5 | 3.82M |
| February 09, 2026 | 49 | 49.72 | 49.72 | 49.8 | 48.76 | 4.28M |
| February 06, 2026 | 48.14 | 48.38 | 48.38 | 48.96 | 48.1 | 5.02M |
| February 05, 2026 | 47.5 | 48.96 | 48.96 | 49.5 | 47.5 | 7.8M |
| February 04, 2026 | 46.96 | 48.28 | 48.28 | 48.64 | 46.9 | 6.67M |
| February 03, 2026 | 47.36 | 46.96 | 46.96 | 48.44 | 46.68 | 5.5M |
| February 02, 2026 | 47.8 | 46.98 | 46.98 | 48.2 | 46.56 | 8.3M |
| January 30, 2026 | 49.16 | 47.94 | 47.94 | 49.72 | 47.78 | 7.3M |
| January 29, 2026 | 49.3 | 49.78 | 49.78 | 49.96 | 49.16 | 6.12M |
| January 28, 2026 | 49.1 | 50.2 | 50.2 | 50.35 | 49.04 | 7.59M |
| January 27, 2026 | 48.5 | 49.1 | 49.1 | 49.64 | 48.5 | 3.51M |
| January 26, 2026 | 50.1 | 48.66 | 48.66 | 50.35 | 48.24 | 6.94M |
| January 23, 2026 | 50.75 | 50.3 | 50.3 | 50.9 | 50.05 | 4.56M |
| January 22, 2026 | 50.1 | 50.25 | 50.25 | 51.4 | 50.1 | 4.66M |
| January 21, 2026 | 49.72 | 50.3 | 50.3 | 50.6 | 49.72 | 4.18M |
| January 20, 2026 | 49.5 | 49.6 | 49.6 | 50.3 | 49.14 | 3.69M |
| January 19, 2026 | 50.3 | 49.48 | 49.48 | 50.85 | 49.34 | 3.12M |
| January 16, 2026 | 51.3 | 50.85 | 50.85 | 51.85 | 50.7 | 2.96M |
| January 15, 2026 | 50.7 | 51.05 | 51.05 | 51.2 | 50.1 | 7.67M |
| January 14, 2026 | 49.44 | 50.7 | 50.7 | 51.2 | 49.16 | 13.23M |
| January 13, 2026 | 48.12 | 47.82 | 47.82 | 48.5 | 47.46 | 4.99M |
| January 12, 2026 | 47.16 | 48.12 | 48.12 | 48.12 | 46.4 | 6.48M |
| January 09, 2026 | 47.48 | 46.76 | 46.76 | 48.06 | 46.7 | 5.92M |
| January 08, 2026 | 47.3 | 47.48 | 47.48 | 48.04 | 46.94 | 6.15M |
| January 07, 2026 | 48 | 47.9 | 47.9 | 48.14 | 47.54 | 3.89M |
| January 06, 2026 | 47.34 | 48.18 | 48.18 | 48.76 | 47.34 | 6.54M |
| January 05, 2026 | 47.8 | 47.34 | 47.34 | 47.9 | 47.02 | 3.4M |
| January 02, 2026 | 46.84 | 48.28 | 48.28 | 48.28 | 46.76 | 3.18M |
| December 31, 2025 | 47.3 | 46.84 | 46.84 | 48.04 | 46.76 | 1.98M |
| December 30, 2025 | 47 | 47.7 | 47.7 | 47.8 | 46.8 | 3.57M |
| December 29, 2025 | 49 | 47.16 | 47.16 | 49 | 47.06 | 3.92M |
| December 24, 2025 | 48.06 | 48.62 | 48.62 | 48.96 | 47.54 | 2.87M |
| December 23, 2025 | 48.5 | 48.06 | 48.06 | 48.76 | 47.78 | 2.94M |
| December 22, 2025 | 47.66 | 48.16 | 48.16 | 48.36 | 47.5 | 4.22M |
| December 19, 2025 | 46.78 | 47.5 | 47.5 | 47.88 | 46.52 | 7.56M |
| December 18, 2025 | 45.72 | 45.78 | 45.78 | 45.98 | 45.42 | 4.17M |
| December 17, 2025 | 44.9 | 45.84 | 45.84 | 46.04 | 44.9 | 5.55M |
| December 16, 2025 | 45.12 | 44.94 | 44.94 | 45.82 | 44.6 | 6.07M |
| December 15, 2025 | 46 | 45.12 | 45.12 | 46.62 | 45.04 | 9.08M |
| December 12, 2025 | 45.92 | 46.92 | 46.92 | 47.24 | 45.92 | 6.66M |
| December 11, 2025 | 46.5 | 45.92 | 45.92 | 46.8 | 45.44 | 6.79M |
| December 10, 2025 | 46.6 | 46.26 | 46.26 | 47 | 45.48 | 11.75M |
| December 09, 2025 | 46.8 | 46.8 | 46.8 | 47.22 | 46.58 | 4.58M |
| December 08, 2025 | 47.68 | 47.06 | 47.06 | 48.22 | 46.88 | 10.94M |
| December 05, 2025 | 48.14 | 48.08 | 48.08 | 48.32 | 47.82 | 7.71M |
| December 04, 2025 | 48.26 | 48.14 | 48.14 | 48.8 | 47.6 | 9.78M |
| December 03, 2025 | 48.4 | 48.1 | 48.1 | 48.92 | 47.8 | 9.78M |
| December 02, 2025 | 49.38 | 49.34 | 49.34 | 49.9 | 49.08 | 3.63M |
| December 01, 2025 | 48.48 | 49.34 | 49.34 | 49.58 | 48.18 | 6.32M |
| November 28, 2025 | 50.6 | 48.82 | 48.82 | 50.85 | 48.66 | 10.48M |
| November 27, 2025 | 50.8 | 50.45 | 50.45 | 50.95 | 50.3 | 3.59M |
| November 26, 2025 | 51.6 | 50.8 | 50.8 | 51.7 | 50.6 | 3.07M |
| November 25, 2025 | 50.75 | 50.65 | 50.65 | 51.2 | 50.5 | 3.61M |
| November 24, 2025 | 50.3 | 50.75 | 50.75 | 50.9 | 50.15 | 7.97M |
| November 21, 2025 | 50.75 | 50.3 | 50.3 | 51.1 | 50.2 | 4.81M |