415.80
-4(-0.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 427.2 | 415.8 | 415.8 | 430.2 | 415.2 | 4.95M |
| February 16, 2026 | 421 | 419.8 | 419.8 | 424.2 | 415.6 | 3.36M |
| February 13, 2026 | 419.4 | 419.8 | 419.8 | 427.4 | 416.6 | 8.16M |
| February 12, 2026 | 445 | 428.8 | 428.8 | 446 | 425 | 7.65M |
| February 11, 2026 | 442 | 446.2 | 446.2 | 448.6 | 442 | 3.06M |
| February 10, 2026 | 452 | 448.6 | 448.6 | 455.6 | 445.6 | 3.47M |
| February 09, 2026 | 455.2 | 456 | 456 | 459.2 | 453.8 | 3M |
| February 06, 2026 | 445.6 | 446 | 446 | 448.8 | 442.8 | 2.61M |
| February 05, 2026 | 452.8 | 452.6 | 452.6 | 458.8 | 449.6 | 6.85M |
| February 04, 2026 | 476.6 | 455 | 455 | 476.6 | 452.2 | 7.84M |
| February 03, 2026 | 485 | 484.8 | 484.8 | 487.2 | 476.8 | 2.48M |
| February 02, 2026 | 480 | 477.6 | 477.6 | 486.4 | 473.8 | 2.42M |
| January 30, 2026 | 484.8 | 481.8 | 481.8 | 489.2 | 480.4 | 2.09M |
| January 29, 2026 | 488 | 482.2 | 482.2 | 489.8 | 480.2 | 4.17M |
| January 28, 2026 | 495.8 | 495.4 | 495.4 | 499 | 483 | 4.67M |
| January 27, 2026 | 495 | 499.4 | 499.4 | 500.5 | 493.8 | 3.1M |
| January 26, 2026 | 488.8 | 492.2 | 492.2 | 495.6 | 486 | 3.76M |
| January 23, 2026 | 482 | 485.4 | 485.4 | 490.4 | 479 | 2.87M |
| January 22, 2026 | 481.2 | 481.6 | 481.6 | 483 | 475.4 | 3.7M |
| January 21, 2026 | 475 | 482.6 | 482.6 | 482.8 | 472.2 | 3.94M |
| January 20, 2026 | 470.4 | 480.4 | 480.4 | 485.6 | 470.4 | 5.98M |
| January 19, 2026 | 474.8 | 470.4 | 470.4 | 475.8 | 468 | 5.81M |
| January 16, 2026 | 457 | 466.2 | 466.2 | 468 | 455.6 | 11.93M |
| January 15, 2026 | 484.2 | 460 | 460 | 484.2 | 446 | 34.16M |
| 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 |