147.10
-7.6(-4.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 150 | 147.1 | 147.1 | 151.7 | 147.1 | 70.27M |
| February 16, 2026 | 152.6 | 154.7 | 154.7 | 154.9 | 150.5 | 29.22M |
| February 13, 2026 | 154 | 155.4 | 155.4 | 156.4 | 153.9 | 69.96M |
| February 12, 2026 | 157.9 | 158.6 | 158.6 | 159.5 | 156.1 | 56.8M |
| February 11, 2026 | 161.3 | 160.1 | 160.1 | 162.7 | 159.6 | 51.64M |
| February 10, 2026 | 159.7 | 160.5 | 160.5 | 162.6 | 158.7 | 54.08M |
| February 09, 2026 | 159.5 | 157.9 | 157.9 | 160.2 | 157.6 | 58.58M |
| February 06, 2026 | 153.5 | 155 | 155 | 156.8 | 153.2 | 78.15M |
| February 05, 2026 | 155.5 | 159.6 | 159.6 | 160.4 | 154 | 89.72M |
| February 04, 2026 | 159.4 | 159.5 | 159.5 | 162.3 | 157.1 | 71.69M |
| February 03, 2026 | 165.4 | 161 | 161 | 166 | 155.2 | 111.09M |
| February 02, 2026 | 164.7 | 163.3 | 163.3 | 167.9 | 161 | 100.75M |
| January 30, 2026 | 170 | 169.2 | 169.2 | 170.7 | 167 | 75.13M |
| January 29, 2026 | 171.1 | 173.3 | 173.3 | 174.2 | 170.3 | 67.54M |
| January 28, 2026 | 170.5 | 173.5 | 173.5 | 173.8 | 168.6 | 102.21M |
| January 27, 2026 | 166.8 | 169.9 | 169.9 | 169.9 | 164.9 | 73.66M |
| January 26, 2026 | 169.5 | 165.2 | 165.2 | 170.2 | 164.5 | 67.82M |
| January 23, 2026 | 171.2 | 168.5 | 168.5 | 172 | 168.3 | 93.26M |
| January 22, 2026 | 166 | 164.8 | 164.8 | 166.5 | 162.8 | 59.81M |
| January 21, 2026 | 158.3 | 163.2 | 163.2 | 164.9 | 158.3 | 62.02M |
| January 20, 2026 | 159.8 | 159.7 | 159.7 | 162.2 | 158.6 | 55.46M |
| January 19, 2026 | 162 | 160.4 | 160.4 | 162.5 | 160.1 | 72.53M |
| January 16, 2026 | 167.9 | 166.2 | 166.2 | 168.7 | 165 | 79.4M |
| January 15, 2026 | 168.9 | 164.6 | 164.6 | 170.1 | 163.1 | 133.06M |
| January 14, 2026 | 163.8 | 169 | 169 | 169.8 | 162.1 | 244.62M |
| January 13, 2026 | 162 | 159.9 | 159.9 | 164 | 157.4 | 153.15M |
| January 12, 2026 | 146.9 | 154.3 | 154.3 | 154.6 | 146 | 164.58M |
| January 09, 2026 | 148 | 146.5 | 146.5 | 149.5 | 145.9 | 115.23M |
| January 08, 2026 | 143.6 | 142.6 | 142.6 | 144.9 | 141 | 107.42M |
| January 07, 2026 | 147.1 | 145.9 | 145.9 | 147.8 | 143.5 | 149.68M |
| January 06, 2026 | 150.9 | 150.8 | 150.8 | 153.2 | 150.5 | 112.01M |
| January 05, 2026 | 151.1 | 152.8 | 152.8 | 153.8 | 150 | 102.83M |
| January 02, 2026 | 143.2 | 149 | 149 | 149.7 | 142.9 | 48.9M |
| December 31, 2025 | 143.7 | 142.5 | 142.5 | 143.8 | 142.4 | 28.12M |
| December 30, 2025 | 143.3 | 144.5 | 144.5 | 145.7 | 143.2 | 52.8M |
| December 29, 2025 | 147.1 | 143.3 | 143.3 | 148.5 | 143.3 | 62.66M |
| December 24, 2025 | 147 | 146 | 146 | 148.1 | 145.1 | 28.97M |
| December 23, 2025 | 146.7 | 147.2 | 147.2 | 148 | 146.4 | 44.91M |
| December 22, 2025 | 146 | 146.4 | 146.4 | 148.5 | 145 | 58.88M |
| December 19, 2025 | 145 | 145.3 | 145.3 | 146.7 | 144.2 | 70.39M |
| December 18, 2025 | 143.1 | 144.2 | 144.2 | 144.9 | 142.9 | 43.15M |
| December 17, 2025 | 144.2 | 146.2 | 146.2 | 147.3 | 143.1 | 55.21M |
| December 16, 2025 | 146.9 | 144.1 | 144.1 | 147 | 141.6 | 111.55M |
| December 15, 2025 | 150.8 | 148.6 | 148.6 | 151.7 | 148.5 | 94.3M |
| December 12, 2025 | 152.7 | 153 | 153 | 154 | 150.8 | 72.67M |
| December 11, 2025 | 155 | 150.6 | 150.6 | 155.5 | 150.5 | 59.47M |
| December 10, 2025 | 150.5 | 153.2 | 153.2 | 153.4 | 149.6 | 61.37M |
| December 09, 2025 | 155.1 | 150.9 | 150.9 | 156.8 | 150.4 | 69.8M |
| December 08, 2025 | 155 | 153.4 | 153.4 | 155.5 | 152.8 | 75.24M |
| December 05, 2025 | 153.2 | 155 | 155 | 155.1 | 152.6 | 78.82M |
| December 04, 2025 | 153.1 | 154.4 | 154.4 | 155.1 | 152.5 | 57.11M |
| December 03, 2025 | 155.8 | 153.6 | 153.6 | 156.6 | 153.1 | 50.21M |
| December 02, 2025 | 160.1 | 157 | 157 | 160.1 | 156.3 | 70.34M |
| December 01, 2025 | 153 | 154.9 | 154.9 | 156.9 | 152 | 93.31M |
| November 28, 2025 | 151.8 | 151.5 | 151.5 | 153.2 | 151 | 66.57M |
| November 27, 2025 | 154 | 150.6 | 150.6 | 154.9 | 150.1 | 103.3M |
| November 26, 2025 | 154 | 154.8 | 154.8 | 158 | 153.4 | 110.86M |
| November 25, 2025 | 159 | 157.8 | 157.8 | 160.5 | 153.4 | 147.1M |
| November 24, 2025 | 147.8 | 154.5 | 154.5 | 156.3 | 147.8 | 199.79M |
| November 21, 2025 | 150 | 147.5 | 147.5 | 150.6 | 146.9 | 125.91M |