81.90
+1.15(+1.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 80 | 81.9 | 81.9 | 83.7 | 80 | 810,766 |
| February 16, 2026 | 81.8 | 80.75 | 80.75 | 81.8 | 78.4 | 303,500 |
| February 13, 2026 | 81.5 | 80.3 | 80.3 | 81.5 | 78.6 | 1.99M |
| February 12, 2026 | 82.3 | 80.25 | 80.25 | 83.35 | 80.25 | 2.15M |
| February 11, 2026 | 83.65 | 81.65 | 81.65 | 84.65 | 81.65 | 2.57M |
| February 10, 2026 | 80.5 | 82.5 | 82.5 | 85.95 | 79.95 | 4.53M |
| February 09, 2026 | 80.7 | 79.6 | 79.6 | 81.05 | 78.2 | 2.75M |
| February 06, 2026 | 79.15 | 78.7 | 78.7 | 81.75 | 76.8 | 2.87M |
| February 05, 2026 | 81.05 | 80.95 | 80.95 | 82.2 | 78.9 | 2.7M |
| February 04, 2026 | 80.85 | 81.65 | 81.65 | 83.6 | 79.6 | 2.88M |
| February 03, 2026 | 80.4 | 81.25 | 81.25 | 81.8 | 79.2 | 2.45M |
| February 02, 2026 | 87.3 | 80.35 | 80.35 | 87.3 | 78.85 | 5.26M |
| January 30, 2026 | 84 | 84.2 | 84.2 | 87.7 | 82.65 | 2.81M |
| January 29, 2026 | 86.75 | 84.55 | 84.55 | 87.5 | 83.2 | 2.54M |
| January 28, 2026 | 87 | 86.9 | 86.9 | 88.8 | 85.5 | 2.58M |
| January 27, 2026 | 88.2 | 87.4 | 87.4 | 88.85 | 85.1 | 2.63M |
| January 26, 2026 | 89.8 | 88.2 | 88.2 | 90.2 | 86.7 | 2.81M |
| January 23, 2026 | 90.5 | 90.2 | 90.2 | 93.2 | 89.4 | 4.02M |
| January 22, 2026 | 95 | 89.65 | 89.65 | 95 | 89.05 | 3.6M |
| January 21, 2026 | 93.8 | 93.8 | 93.8 | 97 | 91.85 | 4.5M |
| January 20, 2026 | 95.3 | 94 | 94 | 95.8 | 92 | 4.7M |
| January 19, 2026 | 97.8 | 95.2 | 95.2 | 99.2 | 93.95 | 2.93M |
| January 16, 2026 | 95.4 | 97.8 | 97.8 | 99.25 | 94.85 | 4.18M |
| January 15, 2026 | 94 | 94.25 | 94.25 | 95.95 | 92.75 | 3.63M |
| January 14, 2026 | 101.1 | 93.15 | 93.15 | 101.1 | 91.1 | 10.53M |
| January 13, 2026 | 101 | 100.1 | 100.1 | 106.6 | 99.55 | 19.48M |
| January 12, 2026 | 94 | 92.8 | 92.8 | 96 | 90.2 | 3.23M |
| January 09, 2026 | 91.5 | 94.65 | 94.65 | 94.95 | 89.3 | 4.15M |
| January 08, 2026 | 91.7 | 92.05 | 92.05 | 95.3 | 90.25 | 3.85M |
| January 07, 2026 | 81.2 | 91.7 | 91.7 | 92.4 | 80.5 | 9M |
| January 06, 2026 | 79.95 | 81.2 | 81.2 | 81.55 | 78.65 | 3.16M |
| January 05, 2026 | 73.3 | 79.5 | 79.5 | 80 | 71.55 | 6.36M |
| January 02, 2026 | 72.1 | 73.65 | 73.65 | 74.5 | 72.1 | 602,450 |
| December 31, 2025 | 72.3 | 72 | 72 | 72.3 | 70.55 | 1.82M |
| December 30, 2025 | 75.5 | 72.75 | 72.75 | 75.5 | 70.2 | 5.65M |
| December 29, 2025 | 76 | 75.5 | 75.5 | 77.1 | 74.35 | 3.01M |
| 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 |