76.20
+0.8(+1.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 74.1 | 76.2 | 76.2 | 76.65 | 73 | 22.54M |
| December 03, 2025 | 76.7 | 75.4 | 75.4 | 76.95 | 75.15 | 20.23M |
| December 02, 2025 | 82 | 78.75 | 78.75 | 82.2 | 78.2 | 29.78M |
| December 01, 2025 | 84.5 | 83.35 | 83.35 | 84.5 | 82.65 | 12.39M |
| November 28, 2025 | 82.85 | 83.9 | 83.9 | 84.35 | 81.85 | 9M |
| November 27, 2025 | 82.5 | 82.85 | 82.85 | 84.35 | 82 | 18.38M |
| November 26, 2025 | 83.45 | 82.1 | 82.1 | 83.5 | 82 | 12.71M |
| November 25, 2025 | 82.2 | 81.6 | 81.6 | 82.65 | 80.9 | 19.71M |
| November 24, 2025 | 79.85 | 81.35 | 81.35 | 81.7 | 79.45 | 26.45M |
| November 21, 2025 | 78.85 | 78.5 | 78.5 | 80 | 78.05 | 29.46M |
| November 20, 2025 | 84.1 | 81.85 | 81.85 | 84.45 | 80.4 | 35.83M |
| November 19, 2025 | 87.5 | 85.7 | 85.7 | 88 | 85.3 | 26.15M |
| November 18, 2025 | 89 | 85.95 | 85.95 | 89.5 | 85.35 | 51.36M |
| November 17, 2025 | 97.9 | 96 | 96 | 99.15 | 95.35 | 22.02M |
| November 14, 2025 | 102.9 | 98.7 | 98.7 | 103.5 | 97.8 | 32.07M |
| November 13, 2025 | 105.7 | 105.9 | 105.9 | 106.5 | 103 | 20.39M |
| November 12, 2025 | 110.8 | 105.2 | 105.2 | 110.8 | 102.1 | 43.94M |
| November 11, 2025 | 100.8 | 108.5 | 108.5 | 109 | 99.7 | 85.84M |
| November 10, 2025 | 89.15 | 92 | 92 | 92.4 | 87.1 | 25.27M |
| November 07, 2025 | 93.7 | 90.9 | 90.9 | 94.45 | 90.3 | 39.11M |
| November 06, 2025 | 86 | 89.4 | 89.4 | 92.8 | 83.05 | 47.21M |
| November 05, 2025 | 86.8 | 87.7 | 87.7 | 88 | 83.7 | 18.5M |
| November 04, 2025 | 90.45 | 88.9 | 88.9 | 92 | 87.7 | 16.1M |
| November 03, 2025 | 90.05 | 91.2 | 91.2 | 91.75 | 89.05 | 17.89M |
| October 31, 2025 | 88.4 | 87.2 | 87.2 | 88.5 | 86.65 | 8.93M |
| October 30, 2025 | 89.8 | 88.4 | 88.4 | 90.85 | 87.2 | 22.46M |
| October 28, 2025 | 88.6 | 86.95 | 86.95 | 89.2 | 86.25 | 16.99M |
| October 27, 2025 | 85.3 | 84.7 | 84.7 | 86.8 | 82.8 | 16.99M |
| October 26, 2025 | 85.3 | 84.7 | 84.7 | 86.8 | 82.8 | 14.93M |
| October 24, 2025 | 83 | 83.15 | 83.15 | 84.3 | 81.7 | 12.04M |
| October 23, 2025 | 82.25 | 82.15 | 82.15 | 83.55 | 80.9 | 12.04M |
| October 22, 2025 | 83.6 | 82.85 | 82.85 | 84.25 | 82.25 | 7.73M |
| October 21, 2025 | 83.3 | 84.4 | 84.4 | 85.65 | 83.05 | 16.77M |
| October 20, 2025 | 81.8 | 81.35 | 81.35 | 82.45 | 80.85 | 10.24M |
| October 17, 2025 | 83.25 | 79.2 | 79.2 | 83.65 | 78.6 | 17.26M |
| October 16, 2025 | 84.6 | 82.8 | 82.8 | 85.6 | 81.55 | 17.41M |
| October 15, 2025 | 83.8 | 85.8 | 85.8 | 86.5 | 83.15 | 14.63M |
| October 14, 2025 | 85.55 | 82.5 | 82.5 | 88.25 | 81.9 | 22.96M |
| October 13, 2025 | 84.2 | 84.15 | 84.15 | 84.95 | 81.1 | 24.91M |
| October 10, 2025 | 88.85 | 87.05 | 87.05 | 88.85 | 86.35 | 16.59M |
| October 09, 2025 | 93.95 | 90.85 | 90.85 | 94.5 | 90.2 | 13.94M |
| October 08, 2025 | 92.55 | 92.15 | 92.15 | 93.45 | 90.75 | 4.08M |
| October 06, 2025 | 88.6 | 90.65 | 90.65 | 91.3 | 88.6 | 4.66M |
| October 03, 2025 | 92.8 | 92.35 | 92.35 | 93.75 | 90.05 | 6.55M |
| October 02, 2025 | 92.45 | 95.05 | 95.05 | 95.75 | 91.15 | 10.86M |
| September 30, 2025 | 90.1 | 93.15 | 93.15 | 93.5 | 89 | 17.77M |
| September 29, 2025 | 90.55 | 89.9 | 89.9 | 90.7 | 88.75 | 15.38M |
| September 26, 2025 | 88.8 | 90.8 | 90.8 | 93.45 | 86.9 | 44.5M |
| September 25, 2025 | 83.2 | 86.45 | 86.45 | 87.95 | 82.4 | 24.49M |
| September 24, 2025 | 83.2 | 83.3 | 83.3 | 83.7 | 82.05 | 9.81M |
| September 23, 2025 | 83.7 | 83.9 | 83.9 | 84.6 | 81.3 | 12.1M |
| September 22, 2025 | 84.2 | 83.25 | 83.25 | 84.75 | 82.5 | 8.06M |
| September 19, 2025 | 83 | 84.15 | 84.15 | 85.45 | 81.85 | 20.18M |
| September 18, 2025 | 83.95 | 81.35 | 81.35 | 85.75 | 80.3 | 29.33M |
| September 17, 2025 | 83.05 | 84.9 | 84.9 | 85.25 | 81.9 | 20.97M |
| September 16, 2025 | 83.5 | 83.3 | 83.3 | 83.75 | 81.35 | 12.11M |
| September 15, 2025 | 81.1 | 82.7 | 82.7 | 84.2 | 80.8 | 13.88M |
| September 12, 2025 | 80.05 | 81.4 | 81.4 | 82.45 | 80.05 | 16.43M |
| September 11, 2025 | 78.35 | 78.85 | 78.85 | 79.3 | 77.65 | 14.29M |
| September 10, 2025 | 81.1 | 80.35 | 80.35 | 81.95 | 79.55 | 14.89M |