17.95
+0.21(+1.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.74 | 17.95 | 17.95 | 18.21 | 17.74 | 1.08M |
| February 16, 2026 | 17.18 | 17.74 | 17.74 | 17.74 | 17.1 | 272,884 |
| February 13, 2026 | 17.01 | 17.18 | 17.18 | 17.41 | 17.01 | 362,392 |
| February 12, 2026 | 16.84 | 17.29 | 17.29 | 17.45 | 16.84 | 379,000 |
| February 11, 2026 | 16.67 | 17.24 | 17.24 | 17.24 | 16.67 | 388,656 |
| February 10, 2026 | 16.6 | 16.74 | 16.74 | 16.9 | 16.44 | 489,435 |
| February 09, 2026 | 16.08 | 16.53 | 16.53 | 16.59 | 16.08 | 462,124 |
| February 06, 2026 | 16.15 | 15.97 | 15.97 | 16.15 | 15.74 | 280,111 |
| February 05, 2026 | 16.3 | 16.18 | 16.18 | 16.3 | 15.66 | 417,000 |
| February 04, 2026 | 15.89 | 15.84 | 15.84 | 15.91 | 15.77 | 261,076 |
| February 03, 2026 | 15.8 | 15.85 | 15.85 | 16.1 | 15.74 | 627,241 |
| February 02, 2026 | 16.38 | 15.69 | 15.69 | 16.38 | 15.5 | 225,084 |
| January 30, 2026 | 16.01 | 16.15 | 16.15 | 16.33 | 15.98 | 305,000 |
| January 29, 2026 | 16.16 | 16.21 | 16.21 | 16.28 | 16.16 | 343,055 |
| January 28, 2026 | 15.99 | 16.19 | 16.19 | 16.2 | 15.88 | 225,542 |
| January 27, 2026 | 15.96 | 15.91 | 15.91 | 16.38 | 15.91 | 366,933 |
| January 26, 2026 | 15.4 | 15.94 | 15.94 | 15.96 | 15.29 | 646,173 |
| January 23, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.35 | 494,812 |
| January 22, 2026 | 15.38 | 15.35 | 15.35 | 15.38 | 15.24 | 619,000 |
| January 21, 2026 | 15.35 | 15.27 | 15.27 | 15.42 | 15.18 | 346,000 |
| January 20, 2026 | 15.34 | 15.39 | 15.39 | 15.55 | 15.34 | 593,000 |
| January 19, 2026 | 15.31 | 15.46 | 15.46 | 15.6 | 15.31 | 283,031 |
| January 16, 2026 | 15.24 | 15.33 | 15.33 | 15.56 | 15.12 | 425,005 |
| January 15, 2026 | 15.02 | 15.3 | 15.3 | 15.3 | 14.93 | 261,000 |
| January 14, 2026 | 15.13 | 15.02 | 15.02 | 15.18 | 14.93 | 249,654 |
| January 13, 2026 | 14.87 | 15.13 | 15.13 | 15.16 | 14.87 | 211,000 |
| January 12, 2026 | 14.98 | 14.97 | 14.97 | 15.01 | 14.87 | 278,000 |
| January 09, 2026 | 14.96 | 14.92 | 14.92 | 15 | 14.83 | 192,859 |
| January 08, 2026 | 14.86 | 15 | 15 | 15 | 14.86 | 145,802 |
| January 07, 2026 | 14.93 | 15.06 | 15.06 | 15.06 | 14.9 | 166,272 |
| January 06, 2026 | 14.88 | 15 | 15 | 15.1 | 14.88 | 174,000 |
| January 05, 2026 | 15 | 14.97 | 14.97 | 15.01 | 14.81 | 477,000 |
| January 02, 2026 | 15.05 | 15.14 | 15.14 | 15.26 | 14.99 | 35,000 |
| December 31, 2025 | 15 | 15.09 | 15.09 | 15.11 | 14.9 | 131,000 |
| December 30, 2025 | 15.01 | 15.08 | 15.08 | 15.24 | 15 | 183,303 |
| December 29, 2025 | 15.44 | 15.06 | 15.06 | 15.44 | 15.04 | 205,000 |
| December 24, 2025 | 15.4 | 15.56 | 15.56 | 15.59 | 15.32 | 152,000 |
| December 23, 2025 | 15.3 | 15.4 | 15.4 | 15.5 | 15.29 | 248,000 |
| December 22, 2025 | 15.25 | 15.32 | 15.32 | 15.46 | 15.03 | 516,015 |
| December 19, 2025 | 14.88 | 15.21 | 15.21 | 15.36 | 14.86 | 708,506 |
| December 18, 2025 | 14.8 | 14.84 | 14.84 | 14.98 | 14.77 | 283,206 |
| December 17, 2025 | 14.7 | 14.87 | 14.87 | 14.87 | 14.7 | 107,000 |
| December 16, 2025 | 15 | 14.76 | 14.76 | 15 | 14.68 | 157,000 |
| December 15, 2025 | 14.77 | 14.94 | 14.94 | 14.99 | 14.77 | 170,000 |
| December 12, 2025 | 15 | 14.91 | 14.91 | 15 | 14.75 | 350,000 |
| December 11, 2025 | 14.73 | 14.78 | 14.78 | 14.79 | 14.69 | 313,200 |
| December 10, 2025 | 14.79 | 14.75 | 14.75 | 14.99 | 14.51 | 160,986 |
| December 09, 2025 | 14.7 | 14.82 | 14.82 | 14.89 | 14.51 | 597,989 |
| December 08, 2025 | 14.97 | 14.92 | 14.92 | 15.29 | 14.92 | 282,000 |
| December 05, 2025 | 14.98 | 15.02 | 15.02 | 15.14 | 14.95 | 219,384 |
| December 04, 2025 | 14.91 | 15 | 15 | 15.05 | 14.91 | 136,000 |
| December 03, 2025 | 15.1 | 15.01 | 15.01 | 15.1 | 14.91 | 347,201 |
| December 02, 2025 | 15.09 | 15.07 | 15.07 | 15.12 | 14.93 | 408,489 |
| December 01, 2025 | 15.15 | 14.99 | 14.99 | 15.2 | 14.9 | 520,000 |
| November 28, 2025 | 15.11 | 15.13 | 15.13 | 15.17 | 15.01 | 141,699 |
| November 27, 2025 | 15.08 | 15.16 | 15.16 | 15.18 | 14.99 | 429,089 |
| November 26, 2025 | 14.97 | 15.12 | 15.12 | 15.2 | 14.97 | 374,068 |
| November 25, 2025 | 15 | 14.9 | 14.9 | 15.09 | 14.85 | 1.51M |
| November 24, 2025 | 14.81 | 14.37 | 14.37 | 15.08 | 14.37 | 4.55M |
| November 21, 2025 | 15 | 14.8 | 14.8 | 15.19 | 14.7 | 485,959 |