17.43
+0.34(+1.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.09 | 17.43 | 17.43 | 17.5 | 17 | 3.56M |
| January 13, 2026 | 17.39 | 17.09 | 17.09 | 17.66 | 16.9 | 4.77M |
| January 12, 2026 | 17.13 | 17.09 | 17.09 | 17.3 | 16.85 | 3.67M |
| January 09, 2026 | 16.73 | 17.13 | 17.13 | 17.16 | 16.36 | 5.47M |
| January 08, 2026 | 16.42 | 16.68 | 16.68 | 16.68 | 16.39 | 5.24M |
| January 07, 2026 | 16 | 16.44 | 16.44 | 16.48 | 15.92 | 3.97M |
| January 06, 2026 | 15.8 | 15.87 | 15.87 | 16.09 | 15.72 | 5.14M |
| January 05, 2026 | 15.97 | 15.84 | 15.84 | 15.99 | 15.39 | 8.75M |
| January 02, 2026 | 16.06 | 15.97 | 15.97 | 16.16 | 15.87 | 3.78M |
| December 31, 2025 | 15.86 | 15.91 | 15.91 | 15.92 | 15.7 | 1.38M |
| December 30, 2025 | 16.25 | 15.86 | 15.86 | 16.41 | 15.82 | 4.35M |
| December 29, 2025 | 16.89 | 16.3 | 16.3 | 16.9 | 16.13 | 5.36M |
| December 24, 2025 | 16.82 | 16.89 | 16.89 | 16.93 | 16.72 | 1.15M |
| December 23, 2025 | 17.26 | 16.9 | 16.9 | 17.46 | 16.88 | 3.9M |
| December 22, 2025 | 17.32 | 17.26 | 17.26 | 17.5 | 17.01 | 4.35M |
| December 19, 2025 | 17.59 | 17.33 | 17.33 | 17.71 | 17.15 | 6.36M |
| December 18, 2025 | 17.7 | 17.65 | 17.65 | 17.83 | 17.23 | 6.07M |
| December 17, 2025 | 18.07 | 17.6 | 17.6 | 18.45 | 17.34 | 8.52M |
| December 16, 2025 | 17.7 | 17.93 | 17.93 | 18.05 | 17.59 | 11.63M |
| December 15, 2025 | 16.52 | 17.69 | 17.69 | 17.75 | 16.03 | 14.62M |
| December 12, 2025 | 16.9 | 16.65 | 16.65 | 17.14 | 16.46 | 15.71M |
| December 11, 2025 | 16.38 | 16.86 | 16.86 | 17.14 | 16.37 | 11.01M |
| December 10, 2025 | 16.6 | 16.44 | 16.44 | 16.63 | 15.79 | 14.13M |
| December 09, 2025 | 16.3 | 16.74 | 16.74 | 16.75 | 16.13 | 7.9M |
| December 08, 2025 | 16.4 | 16.13 | 16.13 | 16.4 | 16 | 3.13M |
| December 05, 2025 | 16.3 | 16.16 | 16.16 | 16.45 | 16.1 | 5.43M |
| December 04, 2025 | 16.29 | 16.2 | 16.2 | 16.4 | 16.07 | 3.22M |
| December 03, 2025 | 16.6 | 16.42 | 16.42 | 16.68 | 16.38 | 3.74M |
| December 02, 2025 | 16.18 | 16.62 | 16.62 | 16.62 | 16.18 | 3.53M |
| December 01, 2025 | 16.59 | 16.24 | 16.24 | 16.59 | 16.16 | 3.72M |
| November 28, 2025 | 16.33 | 16.45 | 16.45 | 16.5 | 16.33 | 2.76M |
| November 27, 2025 | 16.46 | 16.48 | 16.48 | 16.6 | 16.34 | 2.17M |
| November 26, 2025 | 16.38 | 16.46 | 16.46 | 16.55 | 16.3 | 4M |
| November 25, 2025 | 16.47 | 16.38 | 16.38 | 16.47 | 16.16 | 2.06M |
| November 24, 2025 | 15.79 | 16.28 | 16.28 | 16.3 | 15.78 | 5.06M |
| November 21, 2025 | 16.01 | 15.78 | 15.78 | 16.06 | 15.68 | 1.93M |
| November 20, 2025 | 15.61 | 16.07 | 16.07 | 16.08 | 15.61 | 4.3M |
| November 19, 2025 | 15.42 | 15.63 | 15.63 | 15.72 | 15.42 | 2.31M |
| November 18, 2025 | 15.46 | 15.54 | 15.54 | 15.61 | 15.28 | 3.52M |
| November 17, 2025 | 15.57 | 15.62 | 15.62 | 15.67 | 15.3 | 3.64M |
| November 14, 2025 | 15.2 | 15.6 | 15.6 | 15.95 | 15.2 | 11.69M |
| November 13, 2025 | 14.72 | 15.14 | 15.14 | 15.94 | 14.72 | 12.49M |
| November 12, 2025 | 14.59 | 14.81 | 14.81 | 14.92 | 14.59 | 4.34M |
| November 11, 2025 | 14.72 | 14.6 | 14.6 | 14.85 | 14.4 | 3.01M |
| November 10, 2025 | 14.56 | 14.65 | 14.65 | 14.68 | 14.45 | 2.76M |
| November 07, 2025 | 14.4 | 14.56 | 14.56 | 14.73 | 14.4 | 4.67M |
| November 06, 2025 | 14.5 | 14.56 | 14.56 | 14.7 | 14.48 | 3.34M |
| November 05, 2025 | 14.4 | 14.5 | 14.5 | 14.5 | 14.19 | 3.49M |
| November 04, 2025 | 14.33 | 14.47 | 14.47 | 14.51 | 14.28 | 3.69M |
| November 03, 2025 | 14.16 | 14.33 | 14.33 | 14.46 | 14.16 | 6.05M |
| October 31, 2025 | 14.18 | 14.26 | 14.26 | 14.33 | 14.16 | 2.23M |
| October 30, 2025 | 14.21 | 14.3 | 14.3 | 14.6 | 14.16 | 5.81M |
| October 28, 2025 | 14.49 | 14.22 | 14.22 | 14.57 | 14.15 | 3.66M |
| October 27, 2025 | 14.2 | 14.47 | 14.47 | 14.7 | 14.2 | 7.16M |
| October 24, 2025 | 14.1 | 14.12 | 14.12 | 14.19 | 13.94 | 2.67M |
| October 23, 2025 | 13.66 | 14.13 | 14.13 | 14.14 | 13.6 | 6.18M |
| October 22, 2025 | 13.55 | 13.62 | 13.62 | 13.7 | 13.48 | 2.97M |
| October 21, 2025 | 13.23 | 13.55 | 13.55 | 13.69 | 13.23 | 4.32M |
| October 20, 2025 | 13.11 | 13.23 | 13.23 | 13.25 | 13.07 | 2.44M |
| October 17, 2025 | 13.3 | 13.04 | 13.04 | 13.36 | 12.97 | 3.6M |