379.20
-1.2(-0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 376.2 | 377.4 | 377.4 | 380.6 | 373.8 | 741,301 |
| November 19, 2025 | 369 | 373.6 | 373.6 | 375.8 | 367 | 923,567 |
| November 18, 2025 | 361 | 366.4 | 366.4 | 370.4 | 361 | 944,100 |
| November 17, 2025 | 357.6 | 361 | 361 | 361 | 354.6 | 428,061 |
| November 14, 2025 | 359 | 360.8 | 360.8 | 364.4 | 358.4 | 505,900 |
| November 13, 2025 | 362.4 | 359.2 | 359.2 | 362.8 | 357.4 | 376,140 |
| November 12, 2025 | 357.2 | 361.2 | 361.2 | 361.6 | 356.2 | 361,810 |
| November 11, 2025 | 349.8 | 357.2 | 357.2 | 358.8 | 347.6 | 646,015 |
| November 10, 2025 | 338 | 349 | 349 | 349.2 | 338 | 431,694 |
| November 07, 2025 | 335.4 | 337.8 | 337.8 | 339.4 | 334.6 | 493,266 |
| November 06, 2025 | 336.8 | 340.8 | 340.8 | 342.8 | 336.4 | 1.86M |
| November 05, 2025 | 352 | 342.8 | 342.8 | 352 | 339.6 | 828,717 |
| November 04, 2025 | 344 | 352 | 352 | 352.2 | 342.4 | 1.31M |
| November 03, 2025 | 337.8 | 339 | 339 | 342 | 334.8 | 462,367 |
| October 31, 2025 | 343 | 334.6 | 334.6 | 343 | 334.6 | 670,973 |
| October 30, 2025 | 341 | 340.8 | 340.8 | 347.2 | 338.2 | 783,573 |
| October 28, 2025 | 348 | 346.4 | 346.4 | 348 | 343.8 | 452,555 |
| October 27, 2025 | 353.6 | 348.8 | 348.8 | 354 | 347.6 | 452,505 |
| October 26, 2025 | 353.6 | 348.8 | 348.8 | 354 | 347.6 | 340,383 |
| October 24, 2025 | 353 | 352.6 | 352.6 | 354 | 350 | 238,351 |
| October 23, 2025 | 349.8 | 353 | 353 | 353 | 346.6 | 272,019 |
| October 22, 2025 | 350.2 | 349.2 | 349.2 | 350.8 | 346.2 | 332,089 |
| October 21, 2025 | 347.8 | 347.8 | 347.8 | 350.8 | 346 | 743,550 |
| October 20, 2025 | 337.4 | 341.4 | 341.4 | 343.6 | 337.4 | 532,717 |