25.34
-0.5(-1.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.84 | 25.34 | 25.34 | 25.98 | 25.32 | 2.36M |
| February 16, 2026 | 26.2 | 25.84 | 25.84 | 26.34 | 25.78 | 891,000 |
| February 13, 2026 | 26.58 | 26.4 | 26.4 | 26.7 | 26.08 | 1.22M |
| February 12, 2026 | 27.1 | 27.02 | 27.02 | 27.36 | 26.6 | 2.24M |
| February 11, 2026 | 26.72 | 27.1 | 27.1 | 27.1 | 26.7 | 974,493 |
| February 10, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.36 | 683,998 |
| February 09, 2026 | 26.44 | 26.76 | 26.76 | 26.76 | 26.3 | 726,573 |
| February 06, 2026 | 26.58 | 26.2 | 26.2 | 26.58 | 25.98 | 1.33M |
| February 05, 2026 | 26.46 | 26.58 | 26.58 | 26.58 | 26.12 | 1.26M |
| February 04, 2026 | 26.3 | 26.4 | 26.4 | 26.8 | 26.22 | 1.51M |
| February 03, 2026 | 25.18 | 26.3 | 26.3 | 26.3 | 25.18 | 1.8M |
| February 02, 2026 | 25.4 | 25.04 | 25.04 | 25.4 | 24.74 | 1.17M |
| January 30, 2026 | 25.52 | 25.24 | 25.24 | 26.06 | 25.22 | 2.11M |
| January 29, 2026 | 25.58 | 25.38 | 25.38 | 26.12 | 25.34 | 1.46M |
| January 28, 2026 | 25.1 | 25.48 | 25.48 | 25.78 | 25.1 | 1.41M |
| January 27, 2026 | 24.52 | 25.56 | 25.56 | 25.6 | 24.52 | 1.49M |
| January 26, 2026 | 25.06 | 25.26 | 25.26 | 25.36 | 24.92 | 1.48M |
| January 23, 2026 | 24.96 | 25.06 | 25.06 | 25.4 | 24.78 | 2.31M |
| January 22, 2026 | 24.1 | 24.96 | 24.96 | 25.26 | 24.1 | 3.72M |
| January 21, 2026 | 24.38 | 24.1 | 24.1 | 24.38 | 23.82 | 1.76M |
| January 20, 2026 | 24.2 | 24.44 | 24.44 | 24.48 | 23.98 | 1.88M |
| January 19, 2026 | 24.1 | 23.92 | 23.92 | 24.16 | 23.64 | 1.99M |
| January 16, 2026 | 23.46 | 24.04 | 24.04 | 24.04 | 23.46 | 1.96M |
| January 15, 2026 | 23.3 | 23.8 | 23.8 | 23.8 | 23.2 | 2.04M |
| January 14, 2026 | 23.02 | 23.3 | 23.3 | 23.3 | 22.96 | 2.28M |
| January 13, 2026 | 23 | 23.02 | 23.02 | 23.26 | 22.7 | 1.65M |
| January 12, 2026 | 22.8 | 23.06 | 23.06 | 23.16 | 22.8 | 1.27M |
| January 09, 2026 | 22.62 | 22.8 | 22.8 | 22.8 | 22.4 | 1.69M |
| January 08, 2026 | 22.58 | 22.52 | 22.52 | 22.6 | 22.1 | 1.7M |
| January 07, 2026 | 22.12 | 22.52 | 22.52 | 22.52 | 22.12 | 1.49M |
| January 06, 2026 | 21.94 | 22.12 | 22.12 | 22.3 | 21.94 | 1.3M |
| January 05, 2026 | 22.48 | 21.94 | 21.94 | 22.48 | 21.84 | 1.67M |
| January 02, 2026 | 21.96 | 22.32 | 22.32 | 22.32 | 21.86 | 1.44M |
| December 31, 2025 | 22.02 | 21.74 | 21.74 | 22.36 | 21.7 | 940,957 |
| December 30, 2025 | 22.4 | 22.26 | 22.26 | 22.4 | 21.9 | 1.72M |
| December 29, 2025 | 22.84 | 22.34 | 22.34 | 22.94 | 21.96 | 2.18M |
| December 24, 2025 | 22.78 | 22.7 | 22.7 | 22.88 | 22.44 | 1.05M |
| December 23, 2025 | 22.72 | 22.68 | 22.68 | 22.78 | 22.36 | 1.6M |
| December 22, 2025 | 23.1 | 22.58 | 22.58 | 23.1 | 22.36 | 2.37M |
| December 19, 2025 | 23.04 | 22.96 | 22.96 | 23.04 | 22.6 | 2.37M |
| December 18, 2025 | 22.82 | 22.9 | 22.9 | 23.08 | 22.64 | 879,093 |
| December 17, 2025 | 22.86 | 22.74 | 22.74 | 22.86 | 22.58 | 823,847 |
| December 16, 2025 | 23 | 22.76 | 22.76 | 23 | 22.7 | 681,891 |
| December 15, 2025 | 22.94 | 23.04 | 23.04 | 23.16 | 22.88 | 457,874 |
| December 12, 2025 | 22.76 | 22.96 | 22.96 | 22.96 | 22.76 | 387,142 |
| December 11, 2025 | 22.48 | 22.76 | 22.76 | 22.9 | 22.48 | 504,668 |
| December 10, 2025 | 22.78 | 22.62 | 22.62 | 22.84 | 22.5 | 527,594 |
| December 09, 2025 | 22.88 | 22.68 | 22.68 | 22.88 | 22.52 | 1.1M |
| December 08, 2025 | 23.28 | 23 | 23 | 23.76 | 22.94 | 684,223 |
| December 05, 2025 | 23.86 | 23.42 | 23.42 | 23.86 | 23.26 | 1.21M |
| December 04, 2025 | 23.7 | 23.86 | 23.86 | 23.92 | 23.58 | 495,178 |
| December 03, 2025 | 24.02 | 23.96 | 23.96 | 24.02 | 23.4 | 723,311 |
| December 02, 2025 | 23.9 | 24.02 | 24.02 | 24.3 | 23.8 | 1.42M |
| December 01, 2025 | 23.6 | 23.9 | 23.9 | 24.04 | 23.6 | 1.07M |
| November 28, 2025 | 23.76 | 23.6 | 23.6 | 23.92 | 23.6 | 740,388 |
| November 27, 2025 | 23.28 | 23.58 | 23.58 | 23.74 | 23.28 | 571,307 |
| November 26, 2025 | 23.38 | 23.38 | 23.38 | 23.66 | 23.16 | 1.22M |
| November 25, 2025 | 23.68 | 23.46 | 23.46 | 24.08 | 23.34 | 1.34M |
| November 24, 2025 | 22.86 | 24.52 | 24.52 | 24.52 | 22.84 | 9.23M |
| November 21, 2025 | 23.28 | 22.86 | 22.86 | 23.28 | 22.68 | 1.74M |