27.30
+1.62(+6.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 25.56 | 27.3 | 27.3 | 27.42 | 25.56 | 2.05M |
| January 14, 2026 | 24.92 | 25.68 | 25.68 | 25.8 | 24.78 | 1.1M |
| January 13, 2026 | 24.94 | 25.1 | 25.1 | 25.46 | 24.8 | 1.51M |
| January 12, 2026 | 24.9 | 24.96 | 24.96 | 25.26 | 24.68 | 1.41M |
| January 09, 2026 | 24.48 | 24.48 | 24.48 | 24.66 | 24.32 | 895,531 |
| January 08, 2026 | 24.4 | 24.48 | 24.48 | 24.6 | 24.02 | 984,073 |
| January 07, 2026 | 24.32 | 24.26 | 24.26 | 24.32 | 23.8 | 653,667 |
| January 06, 2026 | 24.08 | 24.2 | 24.2 | 24.54 | 23.66 | 1.04M |
| January 05, 2026 | 23.7 | 23.86 | 23.86 | 24.34 | 23.7 | 674,672 |
| January 02, 2026 | 23.6 | 23.78 | 23.78 | 23.86 | 23.3 | 571,450 |
| December 31, 2025 | 23.64 | 23.5 | 23.5 | 23.74 | 23.38 | 379,000 |
| December 30, 2025 | 24.3 | 23.8 | 23.8 | 24.36 | 23.74 | 559,005 |
| December 29, 2025 | 24.56 | 24.42 | 24.42 | 24.78 | 23.98 | 1.46M |
| December 24, 2025 | 25.12 | 24.3 | 24.3 | 25.12 | 24.24 | 495,372 |
| December 23, 2025 | 25 | 24.84 | 24.84 | 25.1 | 24.7 | 650,888 |
| December 22, 2025 | 24.84 | 24.88 | 24.88 | 24.88 | 24.34 | 865,010 |
| December 19, 2025 | 24.5 | 24.52 | 24.52 | 24.96 | 24.22 | 1.06M |
| December 18, 2025 | 24.8 | 24.66 | 24.66 | 24.86 | 24.46 | 602,000 |
| December 17, 2025 | 24.34 | 24.64 | 24.64 | 24.84 | 24.06 | 1.02M |
| December 16, 2025 | 25.34 | 24.72 | 24.72 | 25.34 | 24.06 | 1.54M |
| December 15, 2025 | 25.5 | 25.04 | 25.04 | 25.6 | 24.9 | 1.26M |
| December 12, 2025 | 25.08 | 25.6 | 25.6 | 25.78 | 25.02 | 1.22M |
| December 11, 2025 | 25.38 | 24.86 | 24.86 | 25.5 | 24.6 | 1.05M |
| December 10, 2025 | 25.6 | 25.1 | 25.1 | 25.6 | 24.4 | 1.78M |
| December 09, 2025 | 26.42 | 26.14 | 25.59 | 26.66 | 25.94 | 1.64M |
| December 08, 2025 | 26.56 | 26.32 | 25.77 | 26.8 | 26.1 | 1.31M |
| 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 |