190.10
+4.2(+2.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 185.9 | 190.1 | 190.1 | 191.9 | 185.9 | 565,640 |
| December 03, 2025 | 200.2 | 185.9 | 185.9 | 200.6 | 184.2 | 881,317 |
| December 02, 2025 | 205.4 | 201.4 | 201.4 | 207.6 | 200.8 | 742,350 |
| December 01, 2025 | 191.1 | 205.4 | 205.4 | 207.2 | 191 | 1.9M |
| November 28, 2025 | 191 | 193.2 | 193.2 | 196 | 189.2 | 1.16M |
| November 27, 2025 | 192.5 | 191.5 | 191.5 | 195.3 | 190.2 | 832,950 |
| November 26, 2025 | 195.8 | 192.8 | 192.8 | 196.1 | 191.3 | 489,324 |
| November 25, 2025 | 198 | 195.8 | 195.8 | 198 | 193.7 | 486,118 |
| November 24, 2025 | 191 | 195 | 195 | 195 | 188.2 | 1.09M |
| November 21, 2025 | 191.2 | 189.4 | 189.4 | 192.7 | 182.5 | 903,185 |
| November 20, 2025 | 196.1 | 192.9 | 192.9 | 197 | 191.2 | 640,750 |
| November 19, 2025 | 200 | 197 | 197 | 200 | 190.4 | 760,900 |
| November 18, 2025 | 198 | 197.5 | 197.5 | 199.6 | 193.6 | 788,968 |
| November 17, 2025 | 201.8 | 199.5 | 199.5 | 207.6 | 198 | 728,304 |
| November 14, 2025 | 201 | 203.8 | 203.8 | 205.4 | 196.4 | 1.02M |
| November 13, 2025 | 200.4 | 199.8 | 199.8 | 201.8 | 196.2 | 1.65M |
| November 12, 2025 | 207.6 | 205 | 205 | 211.2 | 202.2 | 892,616 |
| November 11, 2025 | 205 | 206.4 | 206.4 | 207 | 201.2 | 1.36M |
| November 10, 2025 | 211 | 205 | 205 | 214.4 | 200.8 | 2.82M |
| November 07, 2025 | 222 | 214.6 | 214.6 | 222 | 209 | 2.14M |
| November 06, 2025 | 243 | 225.4 | 225.4 | 243 | 218.4 | 2.07M |
| November 05, 2025 | 240.2 | 238.8 | 238.8 | 241.6 | 231 | 482,789 |
| November 04, 2025 | 255.4 | 241.4 | 241.4 | 255.8 | 241.4 | 478,423 |
| November 03, 2025 | 240.2 | 255 | 255 | 256.8 | 238.6 | 932,450 |
| October 31, 2025 | 240.2 | 240.8 | 240.8 | 247.4 | 240.2 | 330,376 |
| October 30, 2025 | 246 | 243 | 243 | 251.6 | 237.6 | 978,248 |
| October 28, 2025 | 250.6 | 252 | 252 | 261.2 | 249 | 445,222 |
| October 27, 2025 | 250 | 250.6 | 250.6 | 254.6 | 246.2 | 353,380 |
| October 24, 2025 | 241 | 246.4 | 246.4 | 248.8 | 241 | 427,570 |
| October 23, 2025 | 242.2 | 244.4 | 244.4 | 251.6 | 239.8 | 473,903 |
| October 22, 2025 | 255.6 | 251 | 251 | 257.8 | 248.8 | 704,969 |
| October 21, 2025 | 245 | 255.8 | 255.8 | 257.8 | 245 | 503,816 |
| October 20, 2025 | 243.6 | 246.6 | 246.6 | 248.8 | 242.6 | 408,011 |
| October 17, 2025 | 252.4 | 243.6 | 243.6 | 254.2 | 241 | 472,018 |
| October 16, 2025 | 250.4 | 253.8 | 253.8 | 254.4 | 246 | 371,400 |
| October 15, 2025 | 241.2 | 250.2 | 250.2 | 251.6 | 241.2 | 636,617 |
| October 14, 2025 | 252.4 | 241.8 | 241.8 | 254.2 | 240.8 | 469,800 |
| October 13, 2025 | 240.2 | 248 | 248 | 254.8 | 240.2 | 889,800 |
| October 10, 2025 | 262 | 253 | 253 | 264.4 | 252 | 456,505 |
| October 09, 2025 | 255.4 | 265 | 265 | 267.8 | 251.2 | 707,240 |
| October 08, 2025 | 251.4 | 253.6 | 253.6 | 254.6 | 248.8 | 262,050 |
| October 06, 2025 | 252 | 251.4 | 251.4 | 253.2 | 249.2 | 175,500 |
| October 03, 2025 | 260 | 256 | 256 | 260.6 | 252.4 | 126,791 |
| October 02, 2025 | 260 | 260 | 260 | 264.8 | 258 | 257,708 |
| September 30, 2025 | 262.6 | 259.8 | 259.8 | 263.2 | 256 | 822,709 |
| September 29, 2025 | 262.8 | 262.6 | 262.6 | 269.2 | 257 | 560,430 |
| September 26, 2025 | 272.4 | 262.8 | 262.8 | 273 | 261 | 540,600 |
| September 25, 2025 | 280.4 | 274.2 | 274.2 | 280.4 | 271.8 | 285,195 |
| September 24, 2025 | 284.8 | 275.8 | 275.8 | 284.8 | 272.8 | 518,450 |
| September 23, 2025 | 285.2 | 282.2 | 282.2 | 288 | 276.8 | 381,613 |
| September 22, 2025 | 275 | 284.2 | 284.2 | 286.8 | 271.2 | 1.04M |
| September 19, 2025 | 275.4 | 275.2 | 275.2 | 277.6 | 267 | 898,744 |
| September 18, 2025 | 281.6 | 278.4 | 278.4 | 286.8 | 271.8 | 868,840 |
| September 17, 2025 | 293.8 | 281.6 | 281.6 | 295.4 | 277.6 | 1.02M |
| September 16, 2025 | 288.8 | 294.2 | 294.2 | 295.6 | 284.2 | 501,792 |
| September 15, 2025 | 294.6 | 288.8 | 288.8 | 296 | 286.8 | 794,529 |
| September 12, 2025 | 287 | 294.6 | 294.6 | 294.8 | 286 | 727,028 |
| September 11, 2025 | 284 | 286.8 | 286.8 | 291 | 281.6 | 732,949 |
| September 10, 2025 | 274.2 | 290.8 | 290.8 | 296.8 | 274.2 | 1.11M |
| September 09, 2025 | 272 | 277.6 | 277.6 | 279 | 270.6 | 589,674 |