23.30
+0.28(+1.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 23.5 | 23.56 | 23.56 | 23.8 | 23.3 | 801,761 |
| November 19, 2025 | 23.66 | 23.82 | 23.82 | 24 | 23.54 | 1.86M |
| November 18, 2025 | 24.14 | 23.66 | 23.66 | 24.42 | 23.46 | 1.75M |
| November 17, 2025 | 24.2 | 24.34 | 24.34 | 24.56 | 24.14 | 1.57M |
| November 14, 2025 | 23.9 | 24.42 | 24.42 | 24.92 | 23.9 | 2.19M |
| November 13, 2025 | 23.62 | 24.34 | 24.34 | 24.34 | 23.6 | 1.98M |
| November 12, 2025 | 22.58 | 23.98 | 23.98 | 23.98 | 22.58 | 2.12M |
| November 11, 2025 | 22.78 | 22.92 | 22.92 | 22.94 | 22.42 | 925,275 |
| November 10, 2025 | 22 | 22.52 | 22.52 | 22.64 | 22 | 1.57M |
| November 07, 2025 | 21.32 | 22.02 | 22.02 | 22.08 | 21.32 | 1.58M |
| November 06, 2025 | 20.78 | 21.28 | 21.28 | 21.28 | 20.78 | 1.03M |
| November 05, 2025 | 20.92 | 20.78 | 20.78 | 20.92 | 20.58 | 1.25M |
| November 04, 2025 | 20.76 | 20.88 | 20.88 | 21.02 | 20.72 | 968,012 |
| November 03, 2025 | 20.42 | 20.68 | 20.68 | 20.7 | 20.3 | 759,270 |
| October 31, 2025 | 20.54 | 20.42 | 20.42 | 20.68 | 20.42 | 1.3M |
| October 30, 2025 | 20.58 | 20.56 | 20.56 | 20.94 | 20.34 | 1.43M |
| October 28, 2025 | 20.62 | 20.58 | 20.58 | 20.7 | 20.5 | 1.41M |
| October 27, 2025 | 20.8 | 20.52 | 20.52 | 20.8 | 20.44 | 1.41M |
| October 26, 2025 | 20.8 | 20.52 | 20.52 | 20.8 | 20.44 | 975,674 |
| October 24, 2025 | 20.8 | 20.7 | 20.7 | 20.98 | 20.6 | 1.1M |
| October 23, 2025 | 20.86 | 20.64 | 20.64 | 20.86 | 20.44 | 1.36M |
| October 22, 2025 | 20.98 | 20.86 | 20.86 | 21.08 | 20.78 | 644,713 |
| October 21, 2025 | 21.06 | 20.9 | 20.9 | 21.2 | 20.74 | 1.33M |
| October 20, 2025 | 20.9 | 21.06 | 21.06 | 21.22 | 20.48 | 1.92M |