109.10
+3.9(+3.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 105.2 | 109.1 | 109.1 | 110.9 | 103.5 | 2.57M |
| February 16, 2026 | 106.8 | 105.2 | 105.2 | 106.8 | 102.1 | 463,465 |
| February 13, 2026 | 102.2 | 105.3 | 105.3 | 105.6 | 102.1 | 2.97M |
| February 12, 2026 | 105.4 | 103.7 | 103.7 | 105.4 | 103.1 | 3.1M |
| February 11, 2026 | 105.5 | 105.2 | 105.2 | 106.9 | 104.5 | 2.89M |
| February 10, 2026 | 103 | 105.7 | 105.7 | 106.8 | 101.7 | 5.85M |
| February 09, 2026 | 103.5 | 101.7 | 101.7 | 104.5 | 99.75 | 4.76M |
| February 06, 2026 | 99.6 | 100.9 | 100.9 | 104 | 98.25 | 8.28M |
| February 05, 2026 | 100.6 | 101.3 | 101.3 | 102.5 | 98.9 | 4.32M |
| February 04, 2026 | 100.9 | 102.7 | 102.7 | 104.1 | 98 | 7.1M |
| February 03, 2026 | 100.3 | 100.9 | 100.9 | 101.9 | 98.4 | 7.14M |
| February 02, 2026 | 109 | 100.9 | 100.9 | 109 | 98.05 | 19.36M |
| January 30, 2026 | 110.3 | 110.4 | 110.4 | 112.9 | 110 | 5.21M |
| January 29, 2026 | 112.8 | 110.3 | 110.3 | 112.8 | 109.6 | 6.55M |
| January 28, 2026 | 113.1 | 112.9 | 112.9 | 113.3 | 110.7 | 6.51M |
| January 27, 2026 | 112.1 | 113.4 | 113.4 | 114 | 110.8 | 3.78M |
| January 26, 2026 | 115 | 112.1 | 112.1 | 116.2 | 111.1 | 6.21M |
| January 23, 2026 | 113.9 | 116.5 | 116.5 | 119 | 113.8 | 6.23M |
| January 22, 2026 | 115.6 | 112.4 | 112.4 | 115.6 | 111.4 | 6.03M |
| January 21, 2026 | 116 | 114 | 114 | 116.1 | 113 | 6.72M |
| January 20, 2026 | 117.1 | 117.6 | 117.6 | 119.3 | 115.6 | 4.03M |
| January 19, 2026 | 121 | 117.3 | 117.3 | 121 | 117 | 4.87M |
| January 16, 2026 | 122.3 | 121 | 121 | 122.5 | 118.6 | 5.19M |
| January 15, 2026 | 124.6 | 121.9 | 121.9 | 126.8 | 121.3 | 3.24M |
| January 14, 2026 | 120.6 | 123.4 | 123.4 | 124.9 | 119.6 | 8.15M |
| January 13, 2026 | 121.8 | 120.6 | 120.6 | 124.2 | 118.3 | 14.51M |
| January 12, 2026 | 127.6 | 126.1 | 126.1 | 130.1 | 123 | 7.17M |
| January 09, 2026 | 128 | 127.6 | 127.6 | 129 | 125.5 | 4.65M |
| January 08, 2026 | 130.4 | 128.2 | 128.2 | 130.5 | 127 | 4.85M |
| January 07, 2026 | 121 | 129.2 | 129.2 | 129.5 | 121 | 11.43M |
| January 06, 2026 | 117.1 | 120.4 | 120.4 | 120.6 | 116 | 6.12M |
| January 05, 2026 | 113.3 | 117.1 | 117.1 | 118.3 | 111 | 7.4M |
| January 02, 2026 | 113 | 113.3 | 113.3 | 114 | 111 | 1.01M |
| December 31, 2025 | 111.3 | 112.3 | 112.3 | 113.8 | 111.3 | 1.67M |
| December 30, 2025 | 110.6 | 111.3 | 111.3 | 111.4 | 108 | 5.38M |
| December 29, 2025 | 112.4 | 111.6 | 111.6 | 114.3 | 110 | 5.63M |
| December 24, 2025 | 113.1 | 112.6 | 112.6 | 114.2 | 112 | 2.05M |
| December 23, 2025 | 116 | 113.3 | 113.3 | 116.4 | 113.2 | 3.22M |
| December 22, 2025 | 117.2 | 115.2 | 115.2 | 117.6 | 114.6 | 3.28M |
| December 19, 2025 | 116.4 | 117.2 | 117.2 | 120.7 | 114.6 | 4.74M |
| December 18, 2025 | 117.2 | 115.9 | 115.9 | 117.5 | 114 | 2.58M |
| December 17, 2025 | 116 | 117.1 | 117.1 | 117.7 | 114 | 3.25M |
| December 16, 2025 | 117.3 | 116.9 | 116.9 | 117.5 | 112.9 | 4.5M |
| December 15, 2025 | 123.6 | 116.2 | 116.2 | 124.2 | 116 | 11.48M |
| December 12, 2025 | 117 | 123.6 | 123.6 | 125.6 | 115.5 | 8.67M |
| December 11, 2025 | 118.1 | 117.4 | 117.4 | 121.8 | 117 | 4.84M |
| December 10, 2025 | 118.9 | 116.8 | 116.8 | 119 | 114.7 | 5.11M |
| December 09, 2025 | 124.4 | 119.4 | 119.4 | 127 | 116.1 | 10.33M |
| December 08, 2025 | 127.4 | 124.4 | 124.4 | 128.6 | 122.3 | 6.76M |
| December 05, 2025 | 123.5 | 124.1 | 124.1 | 125.4 | 121.3 | 3.34M |
| December 04, 2025 | 120.1 | 123.4 | 123.4 | 124.2 | 120.1 | 4.87M |
| December 03, 2025 | 119.8 | 118.2 | 118.2 | 120.9 | 117 | 3.11M |
| December 02, 2025 | 120 | 119.6 | 119.6 | 120.7 | 118.2 | 2.53M |
| December 01, 2025 | 122.9 | 120.6 | 120.6 | 123.7 | 119.3 | 4.24M |
| November 28, 2025 | 127 | 122.9 | 122.9 | 127 | 122.5 | 5.1M |
| November 27, 2025 | 120.5 | 125.6 | 125.6 | 127.8 | 120.5 | 10M |
| November 26, 2025 | 115.6 | 120.6 | 120.6 | 122.8 | 115.6 | 8.19M |
| November 25, 2025 | 115 | 116 | 116 | 118.9 | 114.9 | 8.06M |
| November 24, 2025 | 107.5 | 112.5 | 112.5 | 112.5 | 107.5 | 5.93M |
| November 21, 2025 | 109.2 | 107 | 107 | 110.9 | 106.8 | 6.33M |