18.82
+0.77(+4.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 18.05 | 18.82 | 18.82 | 19.1 | 18.05 | 5.33M |
| February 16, 2026 | 17.92 | 18.05 | 18.05 | 18.28 | 17.9 | 2.11M |
| February 13, 2026 | 17.17 | 17.93 | 17.93 | 17.93 | 16.81 | 5.1M |
| February 12, 2026 | 16.63 | 17.26 | 17.26 | 17.3 | 16.63 | 7.42M |
| February 11, 2026 | 17.81 | 16.8 | 16.8 | 17.99 | 16.4 | 9.3M |
| February 10, 2026 | 18.3 | 18.09 | 18.09 | 18.4 | 17.83 | 3.06M |
| February 09, 2026 | 17.7 | 18.1 | 18.1 | 18.1 | 17.7 | 1.94M |
| February 06, 2026 | 17.3 | 17.68 | 17.68 | 17.68 | 17.3 | 2.49M |
| February 05, 2026 | 17.53 | 17.6 | 17.6 | 17.9 | 17.42 | 4.82M |
| February 04, 2026 | 17.37 | 17.53 | 17.53 | 17.55 | 17.06 | 2.29M |
| February 03, 2026 | 17.4 | 17.37 | 17.37 | 17.58 | 17.22 | 2.8M |
| February 02, 2026 | 17.38 | 17.2 | 17.2 | 17.49 | 17.08 | 3.18M |
| January 30, 2026 | 17.34 | 17.38 | 17.38 | 17.5 | 17.01 | 4.11M |
| January 29, 2026 | 16.85 | 17.13 | 17.13 | 17.29 | 16.81 | 6.4M |
| January 28, 2026 | 17.08 | 16.8 | 16.8 | 17.17 | 16.55 | 3.76M |
| January 27, 2026 | 16.8 | 16.99 | 16.99 | 17.17 | 16.68 | 3.94M |
| January 26, 2026 | 17.2 | 16.98 | 16.98 | 17.28 | 16.87 | 3.25M |
| January 23, 2026 | 17.5 | 17.27 | 17.27 | 17.57 | 17.15 | 2.6M |
| January 22, 2026 | 17.18 | 17.37 | 17.37 | 17.6 | 17.17 | 2.2M |
| January 21, 2026 | 17.42 | 17.19 | 17.19 | 17.48 | 17.06 | 2.87M |
| January 20, 2026 | 17.41 | 17.32 | 17.32 | 17.41 | 17.03 | 1.48M |
| January 19, 2026 | 17.46 | 17.42 | 17.42 | 18 | 17.28 | 2.81M |
| January 16, 2026 | 17.6 | 17.58 | 17.58 | 17.78 | 17.32 | 3.35M |
| January 15, 2026 | 17.63 | 17.62 | 17.62 | 17.97 | 17.48 | 3.3M |
| 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 |