569.50
-39.5(-6.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 590.5 | 569.5 | 569.5 | 592.5 | 569.5 | 5.38M |
| January 13, 2026 | 607 | 609 | 609 | 613 | 604.5 | 1.92M |
| January 12, 2026 | 596.5 | 607 | 607 | 607.5 | 588 | 1.59M |
| January 09, 2026 | 601.5 | 596.5 | 596.5 | 602.5 | 593.5 | 1.39M |
| January 08, 2026 | 600 | 601.5 | 601.5 | 602 | 595 | 1.5M |
| January 07, 2026 | 591.5 | 600 | 600 | 600 | 588.5 | 1.74M |
| January 06, 2026 | 586.5 | 599 | 599 | 602 | 582 | 3.04M |
| January 05, 2026 | 574.5 | 576.5 | 576.5 | 583 | 569 | 1.62M |
| January 02, 2026 | 568.5 | 583 | 583 | 583 | 564.5 | 1.86M |
| December 31, 2025 | 559.5 | 554 | 554 | 561 | 552 | 1.07M |
| December 30, 2025 | 561 | 571 | 571 | 572.5 | 560 | 741,956 |
| December 29, 2025 | 565.5 | 559.5 | 559.5 | 575 | 559.5 | 993,661 |
| December 24, 2025 | 568 | 563.5 | 563.5 | 570 | 562 | 581,576 |
| December 23, 2025 | 575 | 568 | 568 | 577 | 565 | 852,596 |
| December 22, 2025 | 556.5 | 575 | 575 | 575.5 | 556.5 | 2.02M |
| December 19, 2025 | 558 | 560 | 560 | 560.5 | 548.5 | 3.83M |
| December 18, 2025 | 563.5 | 558.5 | 558.5 | 563.5 | 554 | 2.09M |
| December 17, 2025 | 554.5 | 563 | 563 | 567 | 552.5 | 2.18M |
| December 16, 2025 | 554 | 549.5 | 549.5 | 561 | 547.5 | 1.42M |
| December 15, 2025 | 550 | 554 | 554 | 562 | 549 | 1.56M |
| December 12, 2025 | 549 | 549 | 549 | 551 | 543.5 | 1.48M |
| December 11, 2025 | 550 | 541.5 | 541.5 | 550 | 536.5 | 835,067 |
| December 10, 2025 | 543 | 547.5 | 547.5 | 548 | 539 | 1.6M |
| December 09, 2025 | 544.5 | 539.5 | 539.5 | 547 | 538 | 1.41M |
| December 08, 2025 | 552 | 544.5 | 544.5 | 554 | 543.5 | 3.15M |
| December 05, 2025 | 552.5 | 554.5 | 554.5 | 556 | 543 | 3.22M |
| December 04, 2025 | 552 | 556 | 556 | 558.5 | 547 | 1.91M |
| December 03, 2025 | 542 | 535 | 535 | 544 | 534 | 1.69M |
| December 02, 2025 | 546.5 | 543 | 543 | 547 | 538 | 1.09M |
| December 01, 2025 | 535 | 544 | 544 | 545 | 535 | 1.61M |
| November 28, 2025 | 533 | 535 | 535 | 536.5 | 531.5 | 1.2M |
| November 27, 2025 | 538 | 535.5 | 535.5 | 540 | 532 | 1.9M |
| November 26, 2025 | 548.5 | 538 | 538 | 550.5 | 537 | 2.42M |
| November 25, 2025 | 544 | 546.5 | 546.5 | 556 | 540 | 2.2M |
| November 24, 2025 | 539.5 | 542 | 542 | 546.5 | 538.5 | 3.01M |
| November 21, 2025 | 540 | 537.5 | 537.5 | 543.5 | 532.5 | 2.5M |
| November 20, 2025 | 572.5 | 554 | 554 | 573.5 | 549.5 | 2.01M |
| November 19, 2025 | 568 | 574.5 | 574.5 | 579.5 | 563.5 | 1.77M |
| November 18, 2025 | 564 | 564.5 | 564.5 | 577 | 558.5 | 2.84M |
| November 17, 2025 | 550 | 555.5 | 555.5 | 558.5 | 541.5 | 3.19M |
| November 14, 2025 | 576 | 576 | 576 | 581.5 | 574 | 1.64M |
| November 13, 2025 | 578.5 | 579.5 | 579.5 | 581.5 | 570.5 | 1.15M |
| November 12, 2025 | 575.5 | 573 | 573 | 582.5 | 572 | 1.33M |
| November 11, 2025 | 570 | 567.5 | 567.5 | 573.5 | 562.5 | 1.46M |
| November 10, 2025 | 546.5 | 561.5 | 561.5 | 562.5 | 545 | 1.71M |
| November 07, 2025 | 546.5 | 546.5 | 546.5 | 551.5 | 544.5 | 1.16M |
| November 06, 2025 | 543.5 | 555.5 | 555.5 | 556.5 | 541.5 | 1.24M |
| November 05, 2025 | 540 | 541 | 541 | 543.5 | 533 | 1.58M |
| November 04, 2025 | 553 | 548.5 | 548.5 | 559 | 548 | 1.61M |
| November 03, 2025 | 552 | 553 | 553 | 556.5 | 547.5 | 1.03M |
| October 31, 2025 | 553 | 543.5 | 543.5 | 556 | 543.5 | 1.63M |
| October 30, 2025 | 545.5 | 550 | 550 | 558 | 544.5 | 3.48M |
| October 28, 2025 | 568 | 568 | 568 | 570 | 564.5 | 1.34M |
| October 27, 2025 | 577 | 567.5 | 567.5 | 577.5 | 562.5 | 1.33M |
| October 24, 2025 | 556.5 | 564 | 564 | 565 | 556.5 | 1.46M |
| October 23, 2025 | 546 | 547 | 547 | 549 | 537 | 2.25M |
| October 22, 2025 | 552 | 547.5 | 547.5 | 556 | 546 | 1.26M |
| October 21, 2025 | 555 | 555 | 555 | 560.5 | 552.5 | 1.19M |
| October 20, 2025 | 560 | 549.5 | 549.5 | 560 | 544.5 | 1.48M |
| October 17, 2025 | 547.5 | 532 | 532 | 547.5 | 530 | 1.64M |