28.20
-0.1(-0.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28.48 | 28.2 | 28.2 | 28.6 | 28.08 | 1.84M |
| January 13, 2026 | 28.8 | 28.3 | 28.3 | 29 | 28.14 | 1.7M |
| January 12, 2026 | 29.06 | 28.64 | 28.64 | 29.36 | 28.16 | 2.17M |
| January 09, 2026 | 28.86 | 29 | 29 | 29.3 | 28.74 | 1.6M |
| January 08, 2026 | 29 | 28.7 | 28.7 | 29 | 28.38 | 949,520 |
| January 07, 2026 | 29 | 29 | 29 | 29.3 | 28.72 | 1.22M |
| January 06, 2026 | 28.94 | 29.14 | 29.14 | 29.48 | 28.64 | 2.92M |
| January 05, 2026 | 29.48 | 28.72 | 28.72 | 29.56 | 28.04 | 3.7M |
| January 02, 2026 | 29.36 | 29.5 | 29.5 | 29.58 | 29 | 1M |
| December 31, 2025 | 29.22 | 29.36 | 29.36 | 29.8 | 29.22 | 1.47M |
| December 30, 2025 | 29.34 | 29.34 | 29.34 | 29.76 | 29.14 | 1.65M |
| December 29, 2025 | 29.58 | 29.16 | 29.16 | 30.48 | 28.98 | 4.77M |
| December 24, 2025 | 27.9 | 28.74 | 28.74 | 29.1 | 27.9 | 3.97M |
| December 23, 2025 | 26.48 | 27.66 | 27.66 | 28.26 | 26.48 | 3.22M |
| December 22, 2025 | 26.1 | 26.7 | 26.7 | 26.74 | 26.06 | 1.45M |
| December 19, 2025 | 26.06 | 26.04 | 26.04 | 26.3 | 26.02 | 1.37M |
| December 18, 2025 | 26.38 | 26.08 | 26.08 | 26.62 | 26.02 | 1.03M |
| December 17, 2025 | 26.22 | 26.62 | 26.62 | 26.72 | 25.9 | 1.09M |
| December 16, 2025 | 26.92 | 26.22 | 26.22 | 26.92 | 26.02 | 1.56M |
| December 15, 2025 | 26.5 | 26.96 | 26.96 | 26.98 | 26.26 | 1.07M |
| December 12, 2025 | 26.88 | 26.62 | 26.62 | 27.04 | 26.38 | 1.68M |
| December 11, 2025 | 27.62 | 27.36 | 26.67 | 28.16 | 27.2 | 2M |
| December 10, 2025 | 28.02 | 27.86 | 27.16 | 28.38 | 27.52 | 1.47M |
| December 09, 2025 | 27.86 | 28.12 | 27.41 | 28.5 | 27.86 | 2.75M |
| December 08, 2025 | 27.02 | 27.9 | 27.2 | 27.9 | 26.92 | 2.23M |
| December 05, 2025 | 26.76 | 27.02 | 27.02 | 27.12 | 26.76 | 763,072 |
| December 04, 2025 | 27.16 | 27.06 | 27.06 | 27.16 | 26.68 | 638,000 |
| December 03, 2025 | 27.24 | 26.98 | 26.98 | 27.24 | 26.68 | 1.1M |
| December 02, 2025 | 26.76 | 27.2 | 27.2 | 27.3 | 26.66 | 1.85M |
| December 01, 2025 | 26.06 | 26.6 | 26.6 | 26.94 | 26.06 | 1.4M |
| November 28, 2025 | 26 | 26.04 | 26.04 | 26.14 | 25.8 | 717,600 |
| November 27, 2025 | 25.9 | 26.14 | 26.14 | 26.68 | 25.9 | 857,500 |
| November 26, 2025 | 26.18 | 26.12 | 26.12 | 26.2 | 25.78 | 871,500 |
| November 25, 2025 | 25.78 | 25.88 | 25.88 | 26.12 | 25.68 | 844,425 |
| November 24, 2025 | 25.68 | 25.48 | 25.48 | 25.68 | 25.2 | 1.68M |
| November 21, 2025 | 26 | 25.18 | 25.18 | 26 | 25.1 | 3.54M |
| November 20, 2025 | 26.66 | 26.42 | 26.42 | 26.88 | 26.14 | 1.4M |
| November 19, 2025 | 26.7 | 26.36 | 26.36 | 26.8 | 26.06 | 2.32M |
| November 18, 2025 | 27.5 | 26.42 | 26.42 | 27.5 | 26.3 | 2.88M |
| November 17, 2025 | 27.02 | 27.5 | 27.5 | 27.6 | 27.02 | 1.13M |
| November 14, 2025 | 27.5 | 27.24 | 27.24 | 27.72 | 27.04 | 1.72M |
| November 13, 2025 | 27.4 | 27.96 | 27.96 | 27.96 | 27.32 | 1.57M |
| November 12, 2025 | 26.68 | 27.48 | 27.48 | 27.5 | 26.52 | 1.85M |
| November 11, 2025 | 26.88 | 26.68 | 26.68 | 27.24 | 26.48 | 2.41M |
| November 10, 2025 | 26.72 | 26.78 | 26.78 | 26.98 | 26.3 | 2.24M |
| November 07, 2025 | 27.12 | 26.86 | 26.86 | 27.46 | 26.68 | 1.72M |
| November 06, 2025 | 26.7 | 27.42 | 27.42 | 27.46 | 26.7 | 1.58M |
| November 05, 2025 | 26.38 | 26.7 | 26.7 | 26.72 | 25.78 | 1.35M |
| November 04, 2025 | 27.3 | 26.58 | 26.58 | 27.4 | 26.54 | 3.47M |
| November 03, 2025 | 27.96 | 27.12 | 27.12 | 27.96 | 26.4 | 3.81M |
| October 31, 2025 | 28.3 | 27.84 | 27.84 | 28.62 | 27.74 | 2.61M |
| October 30, 2025 | 28.56 | 28.5 | 28.5 | 28.8 | 27.96 | 6.29M |
| October 28, 2025 | 28 | 27.84 | 27.84 | 28.48 | 27.6 | 4.29M |
| October 27, 2025 | 27.52 | 28 | 28 | 28.06 | 27.4 | 4.68M |
| October 24, 2025 | 26.9 | 27.28 | 27.28 | 27.4 | 26.9 | 4.08M |
| October 23, 2025 | 26.8 | 26.68 | 26.68 | 27.16 | 25.2 | 3.42M |
| October 22, 2025 | 26.84 | 26.98 | 26.98 | 27.5 | 26.82 | 3.26M |
| October 21, 2025 | 26.44 | 27.2 | 27.2 | 27.76 | 26.44 | 3.9M |
| October 20, 2025 | 26.82 | 26.66 | 26.66 | 27.08 | 26.38 | 1.9M |
| October 17, 2025 | 28.36 | 26.28 | 26.28 | 28.38 | 26.04 | 5.81M |