HSBC Holdings plc (0005) Price History
Daily open, high, low, close and volume for HSBC Holdings plc (0005) from 2025-10-09 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | HKD 145.80 | HKD 146.30 | HKD 144.80 | HKD 145.80 | 5,460,795 |
| 2026-10-20 | HKD 145.50 | HKD 146.40 | HKD 144.70 | HKD 144.70 | 14,020,198 |
| 2026-10-16 | HKD 148.90 | HKD 150.30 | HKD 148.80 | HKD 149.70 | 12,339,898 |
| 2026-10-15 | HKD 147.30 | HKD 148.30 | HKD 146.70 | HKD 147.90 | 10,125,843 |
| 2026-10-14 | HKD 148.90 | HKD 149.90 | HKD 148.00 | HKD 148.00 | 7,390,313 |
| 2026-10-13 | HKD 148.00 | HKD 151.00 | HKD 147.20 | HKD 150.70 | 12,771,121 |
| 2026-10-12 | HKD 146.00 | HKD 149.10 | HKD 145.40 | HKD 148.10 | 9,531,225 |
| 2026-10-09 | HKD 144.20 | HKD 146.00 | HKD 144.00 | HKD 145.20 | 15,711,887 |
| 2026-10-08 | HKD 146.30 | HKD 146.50 | HKD 142.00 | HKD 142.60 | 32,302,444 |
| 2026-10-07 | HKD 152.20 | HKD 152.70 | HKD 149.50 | HKD 149.90 | 6,295,757 |
| 2026-10-06 | HKD 151.70 | HKD 152.90 | HKD 150.30 | HKD 152.80 | 8,138,624 |
| 2026-10-05 | HKD 150.00 | HKD 150.30 | HKD 147.60 | HKD 149.90 | 11,889,096 |
| 2026-10-02 | HKD 149.30 | HKD 151.20 | HKD 148.80 | HKD 149.50 | 24,964,374 |
| 2026-09-30 | HKD 157.40 | HKD 158.20 | HKD 156.40 | HKD 158.00 | 7,997,112 |
| 2026-09-29 | HKD 159.20 | HKD 159.90 | HKD 157.80 | HKD 159.00 | 10,730,754 |
| 2026-09-28 | HKD 157.90 | HKD 160.80 | HKD 157.90 | HKD 158.90 | 12,819,424 |
| 2026-09-25 | HKD 156.90 | HKD 158.00 | HKD 155.70 | HKD 157.60 | 6,560,612 |
| 2026-09-24 | HKD 157.50 | HKD 158.40 | HKD 156.30 | HKD 156.90 | 10,699,228 |
| 2026-09-23 | HKD 158.80 | HKD 159.50 | HKD 157.80 | HKD 159.50 | 10,286,032 |
| 2026-09-22 | HKD 162.00 | HKD 162.00 | HKD 159.00 | HKD 159.30 | 9,724,555 |
| 2026-09-21 | HKD 160.00 | HKD 161.70 | HKD 159.90 | HKD 161.50 | 5,788,715 |
| 2026-09-18 | HKD 161.30 | HKD 164.20 | HKD 161.00 | HKD 161.60 | 12,240,089 |
| 2026-09-17 | HKD 159.00 | HKD 160.30 | HKD 158.40 | HKD 159.80 | 8,154,668 |
| 2026-09-16 | HKD 160.80 | HKD 161.40 | HKD 160.10 | HKD 160.90 | 6,192,853 |
| 2026-09-15 | HKD 163.00 | HKD 163.10 | HKD 159.40 | HKD 159.60 | 14,661,444 |
| 2026-09-14 | HKD 163.00 | HKD 165.00 | HKD 163.00 | HKD 164.90 | 6,722,791 |
| 2026-09-11 | HKD 163.30 | HKD 163.60 | HKD 161.50 | HKD 163.30 | 9,758,966 |
| 2026-09-10 | HKD 163.70 | HKD 165.10 | HKD 163.50 | HKD 164.70 | 6,179,267 |
| 2026-09-09 | HKD 166.50 | HKD 166.70 | HKD 165.50 | HKD 166.00 | 6,256,877 |
| 2026-09-08 | HKD 166.00 | HKD 167.00 | HKD 164.80 | HKD 164.90 | 7,225,458 |
| 2026-09-07 | HKD 166.70 | HKD 167.90 | HKD 166.50 | HKD 167.60 | 17,178,832 |
| 2026-09-04 | HKD 166.00 | HKD 167.70 | HKD 165.00 | HKD 166.70 | 30,851,316 |
| 2026-09-03 | HKD 162.70 | HKD 164.80 | HKD 162.70 | HKD 163.50 | 13,990,143 |
| 2026-09-02 | HKD 161.50 | HKD 162.60 | HKD 160.20 | HKD 162.60 | 9,489,389 |
| 2026-09-01 | HKD 161.00 | HKD 161.30 | HKD 158.80 | HKD 160.60 | 11,434,136 |
| 2026-08-31 | HKD 160.50 | HKD 161.20 | HKD 159.50 | HKD 161.00 | 6,579,275 |
| 2026-08-28 | HKD 160.60 | HKD 162.20 | HKD 160.20 | HKD 161.40 | 7,128,635 |
| 2026-08-27 | HKD 162.30 | HKD 162.40 | HKD 161.20 | HKD 161.80 | 4,651,498 |
| 2026-08-26 | HKD 162.70 | HKD 163.20 | HKD 161.00 | HKD 161.70 | 8,201,958 |
| 2026-08-25 | HKD 162.40 | HKD 164.20 | HKD 162.40 | HKD 163.20 | 7,585,911 |
| 2026-08-24 | HKD 162.90 | HKD 162.90 | HKD 160.30 | HKD 161.50 | 10,625,499 |
| 2026-08-21 | HKD 160.30 | HKD 163.90 | HKD 160.30 | HKD 162.90 | 11,360,351 |
| 2026-08-20 | HKD 160.30 | HKD 161.00 | HKD 159.50 | HKD 160.30 | 9,506,422 |
| 2026-08-19 | HKD 161.60 | HKD 161.60 | HKD 159.60 | HKD 161.20 | 8,430,459 |
| 2026-08-18 | HKD 162.90 | HKD 162.90 | HKD 161.80 | HKD 162.10 | 5,696,185 |
| 2026-08-17 | HKD 161.90 | HKD 163.90 | HKD 161.80 | HKD 163.50 | 7,607,874 |
| 2026-08-14 | HKD 162.80 | HKD 162.80 | HKD 160.60 | HKD 160.80 | 6,724,838 |
| 2026-08-13 | HKD 161.20 | HKD 163.00 | HKD 161.20 | HKD 163.00 | 7,977,764 |
| 2026-08-12 | HKD 161.00 | HKD 162.00 | HKD 160.60 | HKD 161.40 | 7,210,163 |
| 2026-08-11 | HKD 162.70 | HKD 162.90 | HKD 161.60 | HKD 161.70 | 9,756,226 |
| 2026-08-10 | HKD 161.80 | HKD 162.80 | HKD 161.30 | HKD 162.50 | 8,270,003 |
| 2026-08-07 | HKD 159.70 | HKD 161.20 | HKD 159.20 | HKD 161.20 | 11,750,647 |
| 2026-08-06 | HKD 159.60 | HKD 160.20 | HKD 157.50 | HKD 160.10 | 20,372,701 |
| 2026-08-05 | HKD 165.50 | HKD 166.00 | HKD 162.00 | HKD 162.10 | 23,150,626 |
| 2026-08-04 | HKD 168.40 | HKD 169.70 | HKD 164.00 | HKD 166.50 | 27,429,003 |
| 2026-08-03 | HKD 168.00 | HKD 168.70 | HKD 166.40 | HKD 168.20 | 12,417,142 |
| 2026-07-31 | HKD 166.60 | HKD 168.90 | HKD 166.40 | HKD 168.20 | 21,451,778 |
| 2026-07-30 | HKD 162.20 | HKD 164.60 | HKD 162.20 | HKD 164.50 | 21,285,981 |
| 2026-07-29 | HKD 162.80 | HKD 164.70 | HKD 160.40 | HKD 164.70 | 20,520,250 |
| 2026-07-28 | HKD 162.00 | HKD 162.50 | HKD 160.60 | HKD 162.00 | 8,011,395 |
| 2026-07-27 | HKD 161.00 | HKD 163.40 | HKD 160.70 | HKD 162.80 | 12,937,163 |
| 2026-07-24 | HKD 159.80 | HKD 161.60 | HKD 159.30 | HKD 161.40 | 10,606,273 |
| 2026-07-23 | HKD 160.60 | HKD 162.00 | HKD 160.20 | HKD 161.50 | 16,595,815 |
| 2026-07-22 | HKD 157.80 | HKD 158.90 | HKD 157.30 | HKD 158.90 | 14,270,934 |
| 2026-07-21 | HKD 155.70 | HKD 157.20 | HKD 155.50 | HKD 156.50 | 9,738,890 |
| 2026-07-20 | HKD 157.00 | HKD 157.80 | HKD 155.50 | HKD 157.80 | 12,386,814 |
| 2026-07-17 | HKD 156.90 | HKD 158.40 | HKD 154.90 | HKD 156.90 | 17,653,835 |
| 2026-07-16 | HKD 156.00 | HKD 157.60 | HKD 155.60 | HKD 156.90 | 13,900,318 |
| 2026-07-15 | HKD 154.90 | HKD 156.30 | HKD 154.50 | HKD 155.30 | 15,259,993 |
| 2026-07-14 | HKD 152.80 | HKD 153.90 | HKD 151.30 | HKD 152.60 | 10,672,156 |
| 2026-07-13 | HKD 153.50 | HKD 154.50 | HKD 152.60 | HKD 153.80 | 7,632,722 |
| 2026-07-10 | HKD 152.60 | HKD 154.60 | HKD 152.60 | HKD 153.50 | 11,223,212 |
| 2026-07-09 | HKD 149.90 | HKD 152.30 | HKD 149.80 | HKD 152.30 | 8,992,416 |
| 2026-07-08 | HKD 151.90 | HKD 153.90 | HKD 150.30 | HKD 151.90 | 10,812,738 |
| 2026-07-07 | HKD 153.00 | HKD 154.40 | HKD 152.10 | HKD 153.30 | 13,801,029 |
| 2026-07-06 | HKD 151.30 | HKD 152.00 | HKD 149.50 | HKD 152.00 | 11,329,676 |
| 2026-07-03 | HKD 150.00 | HKD 152.10 | HKD 149.50 | HKD 152.00 | 29,828,005 |
| 2026-07-02 | HKD 149.20 | HKD 149.60 | HKD 147.00 | HKD 149.50 | 18,641,915 |
| 2026-06-30 | HKD 147.50 | HKD 148.30 | HKD 146.10 | HKD 147.90 | 13,123,569 |
| 2026-06-29 | HKD 146.80 | HKD 147.70 | HKD 145.40 | HKD 147.60 | 14,007,945 |
| 2026-06-26 | HKD 148.80 | HKD 149.60 | HKD 146.60 | HKD 147.70 | 17,958,141 |
| 2026-06-25 | HKD 148.20 | HKD 148.60 | HKD 146.80 | HKD 148.30 | 8,637,696 |
| 2026-06-24 | HKD 148.80 | HKD 149.90 | HKD 147.90 | HKD 148.20 | 10,676,159 |
| 2026-06-23 | HKD 150.00 | HKD 150.50 | HKD 147.70 | HKD 148.70 | 14,752,507 |
| 2026-06-22 | HKD 147.00 | HKD 148.60 | HKD 146.00 | HKD 147.90 | 11,432,504 |
| 2026-06-18 | HKD 149.00 | HKD 149.10 | HKD 148.20 | HKD 149.00 | 28,019,812 |
| 2026-06-17 | HKD 147.40 | HKD 148.30 | HKD 147.10 | HKD 148.00 | 20,033,026 |
| 2026-06-16 | HKD 145.00 | HKD 146.00 | HKD 144.00 | HKD 146.00 | 10,893,438 |
| 2026-06-15 | HKD 144.80 | HKD 146.70 | HKD 143.40 | HKD 145.80 | 19,088,018 |
| 2026-06-12 | HKD 140.90 | HKD 142.80 | HKD 140.70 | HKD 142.80 | 14,715,851 |
| 2026-06-11 | HKD 134.60 | HKD 139.10 | HKD 133.50 | HKD 138.50 | 17,746,424 |
| 2026-06-10 | HKD 138.20 | HKD 139.20 | HKD 133.60 | HKD 135.30 | 35,400,697 |
| 2026-06-09 | HKD 142.30 | HKD 143.30 | HKD 140.80 | HKD 142.10 | 11,622,898 |
| 2026-06-08 | HKD 140.60 | HKD 142.50 | HKD 139.40 | HKD 142.30 | 15,193,347 |
| 2026-06-05 | HKD 143.80 | HKD 144.50 | HKD 141.20 | HKD 141.80 | 29,293,119 |
| 2026-06-04 | HKD 145.80 | HKD 146.90 | HKD 144.50 | HKD 146.40 | 11,968,429 |
| 2026-06-03 | HKD 147.80 | HKD 148.80 | HKD 146.30 | HKD 146.90 | 13,176,862 |
| 2026-06-02 | HKD 144.80 | HKD 147.20 | HKD 142.70 | HKD 147.20 | 17,445,189 |
| 2026-06-01 | HKD 145.70 | HKD 146.50 | HKD 144.90 | HKD 146.30 | 11,125,038 |
| 2026-05-29 | HKD 145.20 | HKD 145.70 | HKD 143.60 | HKD 145.10 | 13,019,970 |
| 2026-05-28 | HKD 146.80 | HKD 147.00 | HKD 143.20 | HKD 145.30 | 17,372,582 |
| 2026-05-27 | HKD 145.50 | HKD 146.80 | HKD 145.00 | HKD 146.60 | 14,520,391 |
| 2026-05-26 | HKD 144.40 | HKD 145.50 | HKD 143.50 | HKD 145.50 | 19,646,590 |
| 2026-05-22 | HKD 143.20 | HKD 144.00 | HKD 142.60 | HKD 143.90 | 18,580,283 |
| 2026-05-21 | HKD 143.10 | HKD 143.50 | HKD 141.00 | HKD 141.70 | 16,979,986 |
| 2026-05-20 | HKD 138.90 | HKD 139.20 | HKD 138.10 | HKD 138.70 | 7,692,378 |
| 2026-05-19 | HKD 140.00 | HKD 140.30 | HKD 138.10 | HKD 140.30 | 12,110,298 |
| 2026-05-18 | HKD 138.80 | HKD 138.80 | HKD 136.50 | HKD 138.10 | 12,750,222 |
| 2026-05-15 | HKD 141.00 | HKD 141.20 | HKD 138.70 | HKD 139.40 | 9,189,819 |
| 2026-05-14 | HKD 141.50 | HKD 141.70 | HKD 140.10 | HKD 140.50 | 10,046,420 |
| 2026-05-13 | HKD 140.80 | HKD 141.60 | HKD 140.20 | HKD 141.10 | 11,585,598 |
| 2026-05-12 | HKD 141.20 | HKD 141.30 | HKD 138.60 | HKD 138.60 | 9,948,950 |
| 2026-05-11 | HKD 140.00 | HKD 141.20 | HKD 138.50 | HKD 141.20 | 9,073,683 |
| 2026-05-08 | HKD 139.40 | HKD 140.20 | HKD 138.20 | HKD 138.70 | 15,750,818 |
| 2026-05-07 | HKD 141.80 | HKD 143.20 | HKD 141.70 | HKD 143.10 | 13,291,951 |
| 2026-05-06 | HKD 136.60 | HKD 140.50 | HKD 136.20 | HKD 140.50 | 22,396,052 |
| 2026-05-05 | HKD 141.20 | HKD 141.60 | HKD 136.00 | HKD 136.00 | 31,713,313 |
| 2026-05-04 | HKD 144.10 | HKD 144.80 | HKD 142.80 | HKD 143.40 | 10,396,179 |
| 2026-04-30 | HKD 139.80 | HKD 141.10 | HKD 139.10 | HKD 140.20 | 18,699,023 |
| 2026-04-29 | HKD 140.60 | HKD 142.00 | HKD 140.60 | HKD 141.00 | 11,924,004 |
| 2026-04-28 | HKD 139.60 | HKD 141.00 | HKD 139.60 | HKD 140.60 | 7,774,218 |
| 2026-04-27 | HKD 139.60 | HKD 140.40 | HKD 139.20 | HKD 140.20 | 6,235,801 |
| 2026-04-24 | HKD 139.80 | HKD 140.60 | HKD 139.80 | HKD 140.00 | 7,627,274 |
| 2026-04-23 | HKD 142.00 | HKD 143.00 | HKD 140.60 | HKD 141.10 | 15,795,912 |
| 2026-04-22 | HKD 142.50 | HKD 144.10 | HKD 142.20 | HKD 144.00 | 9,399,619 |
| 2026-04-21 | HKD 142.20 | HKD 143.90 | HKD 142.10 | HKD 143.70 | 13,859,824 |
| 2026-04-20 | HKD 142.50 | HKD 142.80 | HKD 141.20 | HKD 142.20 | 13,863,095 |
| 2026-04-17 | HKD 141.50 | HKD 142.40 | HKD 140.70 | HKD 141.50 | 10,001,944 |
| 2026-04-16 | HKD 141.30 | HKD 142.50 | HKD 141.00 | HKD 142.30 | 10,451,552 |
| 2026-04-15 | HKD 142.30 | HKD 142.70 | HKD 141.30 | HKD 141.40 | 13,052,754 |
| 2026-04-14 | HKD 141.00 | HKD 141.50 | HKD 140.10 | HKD 141.00 | 18,252,258 |
| 2026-04-13 | HKD 138.50 | HKD 139.00 | HKD 137.20 | HKD 138.80 | 15,319,683 |
| 2026-04-10 | HKD 139.60 | HKD 140.50 | HKD 139.10 | HKD 139.70 | 16,727,101 |
| 2026-04-09 | HKD 138.80 | HKD 139.80 | HKD 137.00 | HKD 138.90 | 18,417,735 |
| 2026-04-08 | HKD 138.10 | HKD 139.30 | HKD 136.00 | HKD 138.60 | 40,142,380 |
| 2026-04-02 | HKD 131.30 | HKD 131.30 | HKD 128.10 | HKD 130.00 | 17,411,159 |
| 2026-04-01 | HKD 129.20 | HKD 131.10 | HKD 128.50 | HKD 130.30 | 25,202,839 |
| 2026-03-31 | HKD 124.80 | HKD 125.80 | HKD 123.30 | HKD 125.80 | 13,897,520 |
| 2026-03-30 | HKD 122.70 | HKD 123.60 | HKD 121.30 | HKD 123.60 | 17,920,263 |
| 2026-03-27 | HKD 124.80 | HKD 125.40 | HKD 123.80 | HKD 124.80 | 10,258,490 |
| 2026-03-26 | HKD 125.60 | HKD 125.80 | HKD 123.60 | HKD 124.80 | 12,844,795 |
| 2026-03-25 | HKD 124.40 | HKD 125.20 | HKD 123.40 | HKD 125.00 | 19,072,875 |
| 2026-03-24 | HKD 123.50 | HKD 123.60 | HKD 120.80 | HKD 123.60 | 19,779,772 |
| 2026-03-23 | HKD 120.10 | HKD 120.50 | HKD 118.50 | HKD 118.90 | 34,864,925 |
| 2026-03-20 | HKD 123.90 | HKD 124.50 | HKD 122.50 | HKD 124.50 | 21,143,449 |
| 2026-03-19 | HKD 124.80 | HKD 125.70 | HKD 123.80 | HKD 124.00 | 16,808,610 |
| 2026-03-18 | HKD 126.60 | HKD 128.40 | HKD 125.10 | HKD 127.90 | 11,978,057 |
| 2026-03-17 | HKD 125.00 | HKD 126.20 | HKD 124.50 | HKD 124.80 | 11,183,283 |
| 2026-03-16 | HKD 119.20 | HKD 125.40 | HKD 119.20 | HKD 124.30 | 21,752,570 |
| 2026-03-13 | HKD 125.80 | HKD 126.40 | HKD 122.50 | HKD 122.50 | 35,689,160 |
| 2026-03-12 | HKD 129.70 | HKD 130.80 | HKD 128.10 | HKD 128.90 | 14,658,068 |
| 2026-03-11 | HKD 135.00 | HKD 135.60 | HKD 133.00 | HKD 133.00 | 15,084,104 |
| 2026-03-10 | HKD 133.30 | HKD 135.90 | HKD 133.00 | HKD 135.90 | 20,552,580 |
| 2026-03-09 | HKD 128.40 | HKD 130.90 | HKD 127.40 | HKD 129.90 | 59,465,930 |
| 2026-03-06 | HKD 133.40 | HKD 135.40 | HKD 132.10 | HKD 135.20 | 40,598,641 |
| 2026-03-05 | HKD 134.70 | HKD 137.50 | HKD 133.00 | HKD 133.90 | 26,146,424 |
| 2026-03-04 | HKD 133.00 | HKD 133.20 | HKD 129.50 | HKD 130.80 | 35,572,176 |
| 2026-03-03 | HKD 140.40 | HKD 141.00 | HKD 135.80 | HKD 135.80 | 22,180,267 |
| 2026-03-02 | HKD 142.50 | HKD 144.40 | HKD 139.70 | HKD 139.70 | 30,135,411 |
| 2026-02-27 | HKD 146.80 | HKD 147.80 | HKD 145.80 | HKD 147.30 | 18,075,411 |
| 2026-02-26 | HKD 146.80 | HKD 148.00 | HKD 144.50 | HKD 145.00 | 30,158,366 |
| 2026-02-25 | HKD 135.90 | HKD 142.70 | HKD 133.80 | HKD 142.70 | 44,603,757 |
| 2026-02-24 | HKD 134.30 | HKD 135.70 | HKD 133.00 | HKD 135.30 | 15,223,740 |
| 2026-02-23 | HKD 135.00 | HKD 136.40 | HKD 134.90 | HKD 135.90 | 13,451,321 |
| 2026-02-20 | HKD 135.00 | HKD 135.30 | HKD 133.70 | HKD 134.30 | 10,372,959 |
| 2026-02-16 | HKD 134.40 | HKD 134.40 | HKD 134.40 | HKD 134.40 | 0 |
| 2026-02-13 | HKD 135.60 | HKD 137.00 | HKD 135.60 | HKD 135.70 | 14,586,816 |
| 2026-02-12 | HKD 139.00 | HKD 139.50 | HKD 138.40 | HKD 139.50 | 6,789,124 |
| 2026-02-11 | HKD 139.70 | HKD 139.90 | HKD 138.60 | HKD 139.80 | 7,423,588 |
| 2026-02-10 | HKD 140.50 | HKD 141.50 | HKD 139.20 | HKD 140.30 | 12,641,156 |
| 2026-02-09 | HKD 138.90 | HKD 139.50 | HKD 138.10 | HKD 139.30 | 16,236,415 |
| 2026-02-06 | HKD 134.80 | HKD 135.40 | HKD 133.10 | HKD 134.80 | 18,601,846 |
| 2026-02-05 | HKD 139.00 | HKD 139.00 | HKD 136.50 | HKD 138.50 | 15,078,576 |
| 2026-02-04 | HKD 138.50 | HKD 139.30 | HKD 137.80 | HKD 139.00 | 10,559,866 |
| 2026-02-03 | HKD 138.70 | HKD 139.00 | HKD 137.30 | HKD 138.90 | 19,499,165 |
| 2026-02-02 | HKD 135.80 | HKD 136.50 | HKD 133.20 | HKD 134.70 | 16,159,218 |
| 2026-01-30 | HKD 137.60 | HKD 138.20 | HKD 136.40 | HKD 136.60 | 11,263,295 |
| 2026-01-29 | HKD 135.10 | HKD 138.70 | HKD 135.10 | HKD 137.60 | 14,607,498 |
| 2026-01-28 | HKD 137.50 | HKD 138.80 | HKD 137.10 | HKD 137.50 | 23,365,990 |
| 2026-01-27 | HKD 132.00 | HKD 134.90 | HKD 131.80 | HKD 134.50 | 20,380,297 |
| 2026-01-26 | HKD 130.00 | HKD 131.00 | HKD 130.00 | HKD 131.00 | 11,309,536 |
| 2026-01-23 | HKD 130.40 | HKD 130.80 | HKD 129.40 | HKD 130.00 | 11,454,836 |
| 2026-01-22 | HKD 129.10 | HKD 129.70 | HKD 128.40 | HKD 129.70 | 7,970,685 |
| 2026-01-21 | HKD 128.20 | HKD 129.10 | HKD 127.90 | HKD 128.20 | 7,138,446 |
| 2026-01-20 | HKD 129.10 | HKD 130.00 | HKD 128.00 | HKD 128.40 | 13,402,142 |
| 2026-01-19 | HKD 127.00 | HKD 127.50 | HKD 126.20 | HKD 127.00 | 10,059,540 |
| 2026-01-16 | HKD 129.00 | HKD 130.30 | HKD 128.20 | HKD 128.50 | 11,375,202 |
| 2026-01-15 | HKD 126.60 | HKD 128.20 | HKD 126.60 | HKD 128.20 | 10,374,153 |
| 2026-01-14 | HKD 127.00 | HKD 127.10 | HKD 126.20 | HKD 127.00 | 9,036,194 |
| 2026-01-13 | HKD 126.20 | HKD 127.40 | HKD 125.90 | HKD 126.40 | 12,174,381 |
| 2026-01-12 | HKD 124.40 | HKD 124.70 | HKD 123.50 | HKD 124.10 | 8,758,673 |
| 2026-01-09 | HKD 125.40 | HKD 125.40 | HKD 123.00 | HKD 124.80 | 11,800,959 |
| 2026-01-08 | HKD 124.50 | HKD 125.00 | HKD 123.30 | HKD 124.30 | 14,152,243 |
| 2026-01-07 | HKD 127.40 | HKD 128.00 | HKD 126.50 | HKD 127.20 | 9,809,659 |
| 2026-01-06 | HKD 126.40 | HKD 129.50 | HKD 126.40 | HKD 128.80 | 21,686,487 |
| 2026-01-05 | HKD 124.60 | HKD 125.20 | HKD 124.10 | HKD 124.90 | 9,171,037 |
| 2026-01-02 | HKD 121.80 | HKD 124.70 | HKD 121.80 | HKD 124.30 | 11,545,169 |
| 2025-12-31 | HKD 122.20 | HKD 122.20 | HKD 122.20 | HKD 122.20 | 0 |
| 2025-12-30 | HKD 121.20 | HKD 123.30 | HKD 121.20 | HKD 123.00 | 11,747,636 |
| 2025-12-29 | HKD 123.70 | HKD 123.70 | HKD 121.50 | HKD 121.90 | 13,132,355 |
| 2025-12-24 | HKD 123.90 | HKD 123.90 | HKD 123.90 | HKD 123.90 | 0 |
| 2025-12-23 | HKD 121.90 | HKD 122.40 | HKD 121.60 | HKD 122.30 | 10,892,666 |
| 2025-12-22 | HKD 120.50 | HKD 121.60 | HKD 120.30 | HKD 121.30 | 19,346,571 |
| 2025-12-19 | HKD 118.80 | HKD 119.80 | HKD 118.60 | HKD 119.30 | 13,434,142 |
| 2025-12-18 | HKD 118.10 | HKD 118.80 | HKD 117.50 | HKD 118.70 | 12,554,309 |
| 2025-12-17 | HKD 115.70 | HKD 117.50 | HKD 115.40 | HKD 117.50 | 9,505,813 |
| 2025-12-16 | HKD 116.30 | HKD 116.50 | HKD 115.20 | HKD 116.20 | 8,579,394 |
| 2025-12-15 | HKD 116.40 | HKD 116.70 | HKD 115.60 | HKD 116.20 | 11,925,266 |
| 2025-12-12 | HKD 116.10 | HKD 117.90 | HKD 116.00 | HKD 117.30 | 33,397,964 |
| 2025-12-11 | HKD 114.40 | HKD 115.30 | HKD 113.70 | HKD 114.00 | 21,622,514 |
| 2025-12-10 | HKD 110.00 | HKD 111.70 | HKD 108.70 | HKD 111.70 | 15,672,710 |
| 2025-12-09 | HKD 109.70 | HKD 110.30 | HKD 109.20 | HKD 109.50 | 11,079,729 |
| 2025-12-08 | HKD 110.00 | HKD 110.60 | HKD 108.60 | HKD 109.10 | 19,058,791 |
| 2025-12-05 | HKD 111.20 | HKD 111.60 | HKD 110.70 | HKD 111.00 | 21,391,217 |
| 2025-12-04 | HKD 111.10 | HKD 111.50 | HKD 110.30 | HKD 111.50 | 8,153,363 |
| 2025-12-03 | HKD 111.40 | HKD 111.40 | HKD 110.60 | HKD 111.20 | 10,933,998 |
| 2025-12-02 | HKD 110.50 | HKD 111.70 | HKD 110.30 | HKD 111.00 | 7,973,452 |
| 2025-12-01 | HKD 109.30 | HKD 111.30 | HKD 109.30 | HKD 110.50 | 9,127,025 |
| 2025-11-28 | HKD 109.00 | HKD 109.30 | HKD 108.50 | HKD 109.30 | 6,108,819 |
| 2025-11-27 | HKD 109.00 | HKD 109.20 | HKD 107.80 | HKD 109.00 | 16,714,313 |
| 2025-11-26 | HKD 107.60 | HKD 108.20 | HKD 106.80 | HKD 107.60 | 10,128,177 |
| 2025-11-25 | HKD 107.30 | HKD 107.70 | HKD 106.10 | HKD 106.80 | 10,642,240 |
| 2025-11-24 | HKD 106.90 | HKD 107.60 | HKD 106.20 | HKD 107.30 | 12,057,743 |
| 2025-11-21 | HKD 106.00 | HKD 106.60 | HKD 105.00 | HKD 105.10 | 13,752,751 |
| 2025-11-20 | HKD 108.00 | HKD 108.90 | HKD 107.40 | HKD 107.60 | 9,430,635 |
| 2025-11-19 | HKD 108.40 | HKD 109.10 | HKD 107.70 | HKD 107.80 | 12,267,840 |
| 2025-11-18 | HKD 111.00 | HKD 111.00 | HKD 108.80 | HKD 109.60 | 14,883,339 |
| 2025-11-17 | HKD 112.00 | HKD 112.40 | HKD 111.40 | HKD 112.10 | 8,779,723 |
| 2025-11-14 | HKD 113.30 | HKD 114.20 | HKD 112.90 | HKD 112.90 | 9,511,429 |
| 2025-11-13 | HKD 113.80 | HKD 114.80 | HKD 113.50 | HKD 114.30 | 13,596,262 |
| 2025-11-12 | HKD 112.40 | HKD 114.30 | HKD 112.40 | HKD 113.50 | 14,317,119 |
| 2025-11-11 | HKD 111.40 | HKD 113.00 | HKD 111.40 | HKD 112.40 | 14,732,300 |
| 2025-11-10 | HKD 110.00 | HKD 111.00 | HKD 109.50 | HKD 110.50 | 8,965,474 |
| 2025-11-07 | HKD 110.40 | HKD 110.70 | HKD 109.60 | HKD 110.00 | 9,251,490 |
| 2025-11-06 | HKD 109.00 | HKD 110.70 | HKD 108.80 | HKD 110.70 | 19,883,780 |
| 2025-11-05 | HKD 108.00 | HKD 108.20 | HKD 107.00 | HKD 108.20 | 10,200,607 |
| 2025-11-04 | HKD 108.50 | HKD 109.40 | HKD 108.00 | HKD 108.00 | 9,496,069 |
| 2025-11-03 | HKD 108.10 | HKD 108.80 | HKD 107.60 | HKD 108.30 | 6,430,188 |
| 2025-10-31 | HKD 108.70 | HKD 109.00 | HKD 107.80 | HKD 108.10 | 10,578,102 |
| 2025-10-30 | HKD 109.60 | HKD 109.80 | HKD 107.50 | HKD 108.00 | 23,739,703 |
| 2025-10-28 | HKD 103.20 | HKD 106.50 | HKD 102.70 | HKD 106.50 | 30,318,072 |
| 2025-10-27 | HKD 103.80 | HKD 103.80 | HKD 101.20 | HKD 102.00 | 22,950,060 |
| 2025-10-24 | HKD 102.60 | HKD 103.70 | HKD 102.50 | HKD 103.10 | 12,264,938 |
| 2025-10-23 | HKD 102.60 | HKD 103.20 | HKD 102.40 | HKD 102.70 | 7,515,170 |
| 2025-10-22 | HKD 102.20 | HKD 103.20 | HKD 102.20 | HKD 102.50 | 9,717,663 |
| 2025-10-21 | HKD 102.00 | HKD 103.40 | HKD 101.80 | HKD 102.40 | 17,638,573 |
| 2025-10-20 | HKD 102.00 | HKD 102.60 | HKD 101.70 | HKD 102.10 | 14,257,592 |
| 2025-10-17 | HKD 102.10 | HKD 102.50 | HKD 100.50 | HKD 100.90 | 25,380,495 |
| 2025-10-16 | HKD 103.00 | HKD 103.00 | HKD 101.70 | HKD 102.90 | 20,032,905 |
| 2025-10-15 | HKD 103.10 | HKD 103.90 | HKD 103.10 | HKD 103.50 | 16,340,175 |
| 2025-10-14 | HKD 103.00 | HKD 103.30 | HKD 101.00 | HKD 101.90 | 24,066,211 |
| 2025-10-13 | HKD 101.00 | HKD 102.60 | HKD 100.40 | HKD 102.60 | 35,129,469 |
| 2025-10-10 | HKD 103.60 | HKD 103.80 | HKD 102.10 | HKD 103.50 | 36,090,348 |
| 2025-10-09 | HKD 107.50 | HKD 108.00 | HKD 102.50 | HKD 104.00 | 92,919,887 |