420.40
+3.4(+0.82%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 422.8 | 420.4 | 420.4 | 429.8 | 419.6 | 617,112 |
| February 16, 2026 | 434.6 | 417 | 417 | 434.6 | 417 | 321,914 |
| February 13, 2026 | 430.6 | 437 | 437 | 439 | 424.8 | 955,134 |
| February 12, 2026 | 440 | 434.4 | 434.4 | 442.8 | 431.4 | 727,841 |
| February 11, 2026 | 443.4 | 445.6 | 445.6 | 448.8 | 441.2 | 824,370 |
| February 10, 2026 | 447 | 450 | 450 | 451.2 | 444.6 | 756,798 |
| February 09, 2026 | 446 | 443.8 | 443.8 | 450.2 | 440.6 | 1.07M |
| February 06, 2026 | 432.8 | 430.6 | 430.6 | 434.8 | 423 | 1.61M |
| February 05, 2026 | 416.2 | 437.2 | 437.2 | 437.2 | 409.4 | 2.6M |
| February 04, 2026 | 399 | 392.4 | 392.4 | 399 | 381.4 | 500,917 |
| February 03, 2026 | 391.6 | 394.6 | 394.6 | 399 | 389.8 | 672,353 |
| February 02, 2026 | 389 | 386.4 | 386.4 | 389 | 382.6 | 513,086 |
| January 30, 2026 | 389.8 | 389 | 389 | 396.8 | 387.6 | 880,547 |
| January 29, 2026 | 392.2 | 398.2 | 398.2 | 399.2 | 386.8 | 737,096 |
| January 28, 2026 | 389 | 400.2 | 400.2 | 400.2 | 389 | 941,312 |
| January 27, 2026 | 383.6 | 388.4 | 388.4 | 388.6 | 383.4 | 1.02M |
| January 26, 2026 | 384.2 | 381.8 | 381.8 | 387 | 378.4 | 497,683 |
| January 23, 2026 | 383.4 | 383 | 383 | 384.2 | 381.2 | 590,527 |
| January 22, 2026 | 377.6 | 381.4 | 381.4 | 381.6 | 376.2 | 592,319 |
| January 21, 2026 | 371 | 375.8 | 375.8 | 375.8 | 371 | 538,902 |
| January 20, 2026 | 371.2 | 371.8 | 371.8 | 373.8 | 368.2 | 440,600 |
| January 19, 2026 | 371.2 | 369.6 | 369.6 | 375.6 | 365.6 | 706,968 |
| January 16, 2026 | 378.4 | 376.6 | 376.6 | 381.6 | 374.8 | 463,083 |
| January 15, 2026 | 376.8 | 374.2 | 374.2 | 379.6 | 372.8 | 760,264 |
| January 14, 2026 | 378.2 | 379.2 | 379.2 | 380.4 | 377 | 436,062 |
| January 13, 2026 | 378.8 | 380.4 | 380.4 | 385 | 371.2 | 496,937 |
| January 12, 2026 | 374.2 | 378.8 | 378.8 | 378.8 | 371.2 | 446,434 |
| January 09, 2026 | 371.2 | 373.6 | 373.6 | 375.4 | 369.8 | 466,370 |
| January 08, 2026 | 373 | 371.6 | 371.6 | 374.2 | 369.8 | 570,560 |
| January 07, 2026 | 369.8 | 375.8 | 375.8 | 376.6 | 369.6 | 360,375 |
| January 06, 2026 | 367.6 | 367.8 | 367.8 | 369.6 | 363.8 | 682,606 |
| January 05, 2026 | 374.4 | 365.4 | 365.4 | 377.6 | 364 | 847,693 |
| January 02, 2026 | 369.6 | 378 | 378 | 378 | 369.6 | 221,889 |
| December 31, 2025 | 368.6 | 368.6 | 368.6 | 374.2 | 366.6 | 528,550 |
| December 30, 2025 | 374.8 | 369.6 | 369.6 | 375.8 | 365.8 | 967,833 |
| December 29, 2025 | 379.2 | 374.8 | 374.8 | 382 | 374.2 | 299,097 |
| December 24, 2025 | 374.2 | 379.2 | 379.2 | 381.6 | 374.2 | 287,345 |
| December 23, 2025 | 379.6 | 376 | 376 | 380.6 | 375.4 | 260,212 |
| December 22, 2025 | 375.2 | 375.8 | 375.8 | 378 | 374 | 295,022 |
| December 19, 2025 | 373 | 375.2 | 375.2 | 376.8 | 372.6 | 882,770 |
| December 18, 2025 | 369.8 | 373 | 373 | 374.6 | 369.4 | 308,732 |
| December 17, 2025 | 367 | 370.2 | 370.2 | 371.4 | 367 | 576,042 |
| December 16, 2025 | 374.4 | 369.2 | 369.2 | 374.4 | 368.2 | 472,394 |
| December 15, 2025 | 377 | 378 | 378 | 382.2 | 376.6 | 437,211 |
| December 12, 2025 | 368.8 | 373.6 | 373.6 | 379.6 | 368.8 | 512,275 |
| December 11, 2025 | 368.8 | 365 | 365 | 370.6 | 364.8 | 592,829 |
| December 10, 2025 | 359.4 | 364.2 | 364.2 | 365.2 | 357 | 672,088 |
| December 09, 2025 | 362.2 | 357 | 357 | 363.4 | 355.8 | 768,150 |
| December 08, 2025 | 362 | 361.8 | 361.8 | 363.4 | 359.6 | 1.27M |
| December 05, 2025 | 363.6 | 360.2 | 360.2 | 363.8 | 358.8 | 1.87M |
| December 04, 2025 | 372 | 366.2 | 366.2 | 372 | 363.8 | 800,967 |
| December 03, 2025 | 380 | 375.8 | 375.8 | 380 | 373.6 | 348,209 |
| December 02, 2025 | 378 | 378.2 | 378.2 | 380.4 | 376.4 | 465,952 |
| December 01, 2025 | 376 | 376.4 | 376.16 | 379.2 | 372.6 | 685,665 |
| November 28, 2025 | 374.2 | 375.4 | 375.16 | 377.8 | 373.6 | 264,663 |
| November 27, 2025 | 380 | 375 | 375 | 380 | 371.4 | 715,500 |
| November 26, 2025 | 379.4 | 376 | 376 | 379.4 | 375.6 | 645,322 |
| November 25, 2025 | 373.4 | 372.4 | 372.4 | 375 | 370.8 | 527,613 |
| November 24, 2025 | 371 | 376.2 | 376.2 | 378.8 | 370 | 1.36M |
| November 21, 2025 | 371.2 | 370 | 370 | 375.6 | 368.8 | 606,990 |