76.00
-1.35(-1.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 77 | 76 | 76 | 79.15 | 75.65 | 1.38M |
| December 23, 2025 | 76.75 | 77.35 | 77.35 | 79.35 | 75.9 | 2.81M |
| December 22, 2025 | 78.5 | 76 | 76 | 78.75 | 75.7 | 2.46M |
| December 19, 2025 | 76.95 | 78.3 | 78.3 | 80.25 | 75.15 | 2.76M |
| December 18, 2025 | 77.4 | 76.7 | 76.7 | 78.15 | 75.9 | 1.34M |
| December 17, 2025 | 76.4 | 77.5 | 77.5 | 78.45 | 75.6 | 1.96M |
| December 16, 2025 | 75.8 | 76.05 | 76.05 | 78.15 | 75 | 3.2M |
| December 15, 2025 | 79 | 74.95 | 74.95 | 79 | 74.55 | 3.1M |
| December 12, 2025 | 79.75 | 78.6 | 78.6 | 79.95 | 76.05 | 2.94M |
| December 11, 2025 | 77.25 | 78.25 | 78.25 | 82.85 | 77.25 | 6.39M |
| December 10, 2025 | 76.8 | 77.2 | 77.2 | 77.95 | 75.25 | 3.96M |
| December 09, 2025 | 78.4 | 75.5 | 75.5 | 79.85 | 74.35 | 6.67M |
| December 08, 2025 | 89.25 | 79.25 | 79.25 | 89.25 | 77 | 13.3M |
| December 05, 2025 | 89 | 88.35 | 88.35 | 91.1 | 87.35 | 2.15M |
| December 04, 2025 | 85.55 | 89.7 | 89.7 | 90.6 | 85.5 | 3.35M |
| December 03, 2025 | 85.35 | 84.45 | 84.45 | 86.5 | 83.5 | 1.71M |
| December 02, 2025 | 88.9 | 85.7 | 85.7 | 89.9 | 85.6 | 2.7M |
| December 01, 2025 | 93 | 88.4 | 88.4 | 94.45 | 86.8 | 4M |
| November 28, 2025 | 89.35 | 92.95 | 92.95 | 95.45 | 89.35 | 4.8M |
| November 27, 2025 | 84.85 | 90 | 90 | 91.5 | 84.65 | 5.33M |
| November 26, 2025 | 81.8 | 85.3 | 85.3 | 87 | 80.1 | 5.94M |
| November 25, 2025 | 84.3 | 81.2 | 81.2 | 85 | 80.9 | 6.27M |
| November 24, 2025 | 80.6 | 83 | 83 | 85.5 | 80.6 | 15.25M |
| November 21, 2025 | 82.55 | 80.9 | 80.9 | 83.7 | 79.2 | 5.31M |
| November 20, 2025 | 84.2 | 84.95 | 84.95 | 86.6 | 81.5 | 3.79M |
| November 19, 2025 | 82.85 | 84.45 | 84.45 | 84.7 | 80.9 | 3.1M |
| November 18, 2025 | 84.5 | 83.8 | 83.8 | 87.3 | 82.7 | 3.16M |
| November 17, 2025 | 86.75 | 84.65 | 84.65 | 87.35 | 83.35 | 2.7M |
| November 14, 2025 | 83.2 | 85.45 | 85.45 | 87 | 82.7 | 2.8M |
| November 13, 2025 | 82 | 84.5 | 84.5 | 85.2 | 81.65 | 4.88M |
| November 12, 2025 | 76 | 80.6 | 80.6 | 82 | 73.25 | 7.29M |
| November 11, 2025 | 83.85 | 80.8 | 80.8 | 84.2 | 80.2 | 4.29M |
| November 10, 2025 | 84 | 84.15 | 84.15 | 86 | 81.2 | 3.68M |
| November 07, 2025 | 85.45 | 83.05 | 83.05 | 86.8 | 82.2 | 3.86M |
| November 06, 2025 | 88.5 | 86.9 | 86.9 | 88.65 | 83.25 | 5.57M |
| November 05, 2025 | 88.5 | 87.75 | 87.75 | 90.5 | 85.45 | 5.36M |
| November 04, 2025 | 91.5 | 91 | 91 | 92.4 | 89.7 | 3.45M |
| November 03, 2025 | 90.8 | 92.85 | 92.85 | 94.9 | 87.9 | 6.28M |
| October 31, 2025 | 81.5 | 90 | 90 | 92.75 | 81.5 | 9.87M |
| October 30, 2025 | 87.6 | 84.5 | 84.5 | 87.6 | 82.4 | 5.01M |
| October 28, 2025 | 89.5 | 87.35 | 87.35 | 89.5 | 85.5 | 3.07M |
| October 27, 2025 | 87 | 88.95 | 88.95 | 89.3 | 86.1 | 5.24M |
| October 26, 2025 | 87 | 88.95 | 88.95 | 89.3 | 86.1 | 5.24M |
| October 24, 2025 | 81.9 | 84.55 | 84.55 | 85.8 | 81.9 | 5.51M |
| October 23, 2025 | 91 | 81.9 | 81.9 | 91.2 | 79.45 | 17.16M |
| October 22, 2025 | 98 | 91.95 | 91.95 | 99.85 | 91.45 | 7.19M |
| October 21, 2025 | 93.15 | 96.4 | 96.4 | 97.05 | 88.45 | 9.01M |
| October 20, 2025 | 97.1 | 92.5 | 92.5 | 97.25 | 90.75 | 3.88M |
| October 17, 2025 | 98 | 92.35 | 92.35 | 98 | 91.7 | 4.17M |
| October 16, 2025 | 92.65 | 95.6 | 95.6 | 97.75 | 91.75 | 5.99M |
| October 15, 2025 | 90.4 | 91.25 | 91.25 | 94.5 | 88.1 | 7.65M |
| October 14, 2025 | 95.15 | 89.5 | 89.5 | 96 | 87.1 | 7.52M |
| October 13, 2025 | 90 | 92.15 | 92.15 | 94.8 | 86.55 | 14.7M |
| October 10, 2025 | 106.2 | 93.35 | 93.35 | 107.2 | 92.7 | 13.34M |
| October 09, 2025 | 118 | 106.2 | 106.2 | 118 | 104.6 | 10.78M |
| October 08, 2025 | 122.8 | 119.6 | 119.6 | 124 | 117.9 | 1.46M |
| October 03, 2025 | 122.6 | 125 | 125 | 126.6 | 122.2 | 1.14M |
| October 02, 2025 | 117 | 122.6 | 122.6 | 124.5 | 116.7 | 1.51M |
| September 30, 2025 | 113.9 | 117.2 | 117.2 | 120.3 | 113.2 | 7.53M |
| September 29, 2025 | 105.5 | 112 | 112 | 112.5 | 103.1 | 7.63M |