35.00
-0.88(-2.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 35.98 | 35 | 35 | 35.98 | 34.8 | 1.33M |
| February 16, 2026 | 34.88 | 35.88 | 35.88 | 35.96 | 34.74 | 897,600 |
| February 13, 2026 | 35.3 | 34.98 | 34.98 | 35.62 | 34.5 | 3.93M |
| February 12, 2026 | 35.26 | 35.8 | 35.8 | 36.3 | 35.08 | 4.63M |
| February 11, 2026 | 33.6 | 35.2 | 35.2 | 35.74 | 33.6 | 8M |
| February 10, 2026 | 32.9 | 33.64 | 33.64 | 33.78 | 32.56 | 4.45M |
| February 09, 2026 | 31.68 | 32.86 | 32.86 | 33.22 | 31.66 | 4.71M |
| February 06, 2026 | 30.58 | 31.08 | 31.08 | 31.3 | 30.2 | 1.96M |
| February 05, 2026 | 31.32 | 31 | 31 | 31.46 | 30.4 | 3.3M |
| February 04, 2026 | 31.68 | 31.6 | 31.6 | 31.68 | 31.14 | 1.72M |
| February 03, 2026 | 30.88 | 31.66 | 31.66 | 31.66 | 30.7 | 2.19M |
| February 02, 2026 | 31.4 | 30.66 | 30.66 | 31.68 | 30.18 | 3.03M |
| January 30, 2026 | 31.56 | 31.64 | 31.64 | 32.24 | 30.98 | 2.85M |
| January 29, 2026 | 32.38 | 31.96 | 31.96 | 32.38 | 31.6 | 2.77M |
| January 28, 2026 | 31.66 | 32.3 | 32.3 | 32.7 | 31.66 | 3.29M |
| January 27, 2026 | 30.98 | 31.6 | 31.6 | 31.8 | 30.74 | 1.83M |
| January 26, 2026 | 31.54 | 31.16 | 31.16 | 31.6 | 30.7 | 2.44M |
| January 23, 2026 | 31.16 | 31.62 | 31.62 | 31.78 | 30.8 | 3.34M |
| January 22, 2026 | 31.2 | 31 | 31 | 32.4 | 30.7 | 8.31M |
| January 21, 2026 | 29.48 | 31.1 | 31.1 | 31.12 | 29.44 | 5.6M |
| January 20, 2026 | 29.98 | 29.56 | 29.56 | 30.28 | 29.12 | 2.44M |
| January 19, 2026 | 29.14 | 29.8 | 29.8 | 30.04 | 28.92 | 3.15M |
| January 16, 2026 | 28.88 | 29.2 | 29.2 | 29.32 | 28.8 | 1.96M |
| January 15, 2026 | 28.2 | 28.88 | 28.88 | 29.16 | 28.2 | 2.25M |
| 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 |