26.58
+0.3(+1.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 26.4 | 26.58 | 26.58 | 26.7 | 26.26 | 1.33M |
| December 04, 2025 | 26.1 | 26.28 | 26.28 | 26.7 | 25.9 | 1.66M |
| December 03, 2025 | 26 | 26.1 | 26.1 | 26.18 | 25.86 | 2.38M |
| December 02, 2025 | 25.86 | 25.9 | 25.9 | 26.1 | 25.22 | 1.87M |
| December 01, 2025 | 24.74 | 25.78 | 25.78 | 26.48 | 24.74 | 3.62M |
| November 28, 2025 | 24.38 | 24.38 | 24.38 | 24.6 | 23.78 | 2.08M |
| November 27, 2025 | 24.98 | 24.2 | 24.2 | 24.98 | 24.04 | 979,000 |
| November 26, 2025 | 24.66 | 24.96 | 24.96 | 24.96 | 24.06 | 1.17M |
| November 25, 2025 | 25.06 | 24.52 | 24.52 | 25.06 | 24.28 | 1.15M |
| November 24, 2025 | 24.32 | 25.14 | 25.14 | 25.14 | 24.2 | 1.54M |
| November 21, 2025 | 25 | 24.56 | 24.56 | 25.08 | 24.36 | 3.68M |
| November 20, 2025 | 25 | 24.96 | 24.96 | 25 | 24.44 | 338,139 |
| November 19, 2025 | 24.22 | 24.8 | 24.8 | 24.8 | 24.22 | 661,774 |
| November 18, 2025 | 24.3 | 24.1 | 24.1 | 24.92 | 23.9 | 1.64M |
| November 17, 2025 | 24.12 | 24.68 | 24.68 | 24.8 | 24.08 | 862,449 |
| November 14, 2025 | 24.12 | 24.56 | 24.56 | 24.96 | 24.12 | 767,534 |
| November 13, 2025 | 24.88 | 24.86 | 24.86 | 25.1 | 24.24 | 1.36M |
| November 12, 2025 | 24.62 | 24.38 | 24.38 | 24.82 | 24.12 | 1.13M |
| November 11, 2025 | 24.3 | 24.64 | 24.64 | 24.8 | 23.9 | 1.5M |
| November 10, 2025 | 24 | 24.42 | 24.42 | 24.46 | 23.6 | 1.52M |
| November 07, 2025 | 23.12 | 23.92 | 23.92 | 23.96 | 22.96 | 2.13M |
| November 06, 2025 | 23.28 | 23.68 | 23.68 | 23.74 | 23.28 | 2.12M |
| November 05, 2025 | 23 | 23.54 | 23.54 | 23.6 | 22.96 | 1.93M |
| November 04, 2025 | 23.16 | 23 | 23 | 23.46 | 22.88 | 1.63M |
| November 03, 2025 | 24.88 | 23.16 | 23.16 | 24.88 | 22.6 | 4.21M |
| October 31, 2025 | 25 | 24.88 | 24.88 | 25.34 | 24.7 | 1.19M |
| October 30, 2025 | 25.4 | 24.96 | 24.96 | 25.4 | 24.3 | 1.56M |
| October 28, 2025 | 25.82 | 25.34 | 25.34 | 25.82 | 25.14 | 1.25M |
| October 27, 2025 | 25.8 | 25.8 | 25.8 | 26.46 | 25.56 | 2.07M |
| October 26, 2025 | 25.8 | 25.8 | 25.8 | 26.46 | 25.56 | 2.07M |
| October 24, 2025 | 25.4 | 25.8 | 25.8 | 26.3 | 25.36 | 1.96M |
| October 23, 2025 | 25.28 | 25.06 | 25.06 | 25.6 | 24.18 | 1.57M |
| October 22, 2025 | 25 | 25.28 | 25.28 | 25.76 | 25 | 1.75M |
| October 21, 2025 | 25.32 | 25.16 | 25.16 | 25.56 | 24.96 | 916,002 |
| October 20, 2025 | 25.22 | 25.04 | 25.04 | 25.86 | 24.76 | 1.46M |
| October 17, 2025 | 25.56 | 25.68 | 25.68 | 26.36 | 25.4 | 2.7M |
| October 16, 2025 | 25.32 | 25.4 | 25.4 | 25.56 | 24.82 | 1.3M |
| October 15, 2025 | 24.72 | 25.22 | 25.22 | 25.34 | 24.62 | 2M |
| October 14, 2025 | 24.98 | 24.46 | 24.46 | 25.84 | 24.46 | 2.68M |
| October 13, 2025 | 23.86 | 24.96 | 24.96 | 25.12 | 23.8 | 1.06M |
| October 10, 2025 | 24.12 | 24.38 | 24.38 | 24.6 | 23.94 | 1.61M |
| October 09, 2025 | 24.5 | 24.66 | 24.66 | 24.8 | 24.02 | 2.03M |
| October 08, 2025 | 24.78 | 24.56 | 24.56 | 24.86 | 24.14 | 622,793 |
| October 06, 2025 | 24.5 | 24.74 | 24.74 | 24.78 | 24.36 | 587,000 |
| October 03, 2025 | 24.66 | 24.54 | 24.54 | 24.8 | 24.42 | 1.45M |
| October 02, 2025 | 24.9 | 24.68 | 24.68 | 25.26 | 24.46 | 1.4M |
| September 30, 2025 | 25 | 24.9 | 24.9 | 25.02 | 24.3 | 2.46M |
| September 29, 2025 | 24.4 | 24.56 | 24.56 | 24.8 | 24.28 | 1.47M |
| September 26, 2025 | 24.46 | 24.38 | 24.38 | 24.8 | 23.76 | 2.36M |
| September 25, 2025 | 25.1 | 24.3 | 24.3 | 25.38 | 24.02 | 2.4M |
| September 24, 2025 | 26.46 | 25.14 | 25.14 | 26.46 | 25.1 | 1.7M |
| September 23, 2025 | 26.76 | 26.18 | 26.18 | 26.92 | 25.68 | 1.72M |
| September 22, 2025 | 26.68 | 26.76 | 26.76 | 26.98 | 26.08 | 1.7M |
| September 19, 2025 | 26.36 | 26.26 | 26.26 | 26.9 | 26.18 | 2.11M |
| September 18, 2025 | 26.32 | 26.36 | 26.36 | 26.86 | 26.16 | 1.81M |
| September 17, 2025 | 27.84 | 26.44 | 26.44 | 27.84 | 25.94 | 1.7M |
| September 16, 2025 | 27.26 | 27.86 | 27.86 | 28 | 26.92 | 2.93M |
| September 15, 2025 | 27.2 | 27.26 | 27.26 | 27.5 | 26.72 | 1.17M |
| September 12, 2025 | 27.48 | 27.24 | 27.24 | 27.48 | 26.18 | 2.24M |
| September 11, 2025 | 27.48 | 27.4 | 27.4 | 27.52 | 26.8 | 1.74M |