14.99
+0.33(+2.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14.9 | 14.99 | 14.99 | 15.2 | 14.74 | 10.21M |
| February 16, 2026 | 14.1 | 14.66 | 14.66 | 14.68 | 13.95 | 2.47M |
| February 13, 2026 | 14.58 | 14.45 | 14.45 | 14.69 | 14.33 | 13.67M |
| February 12, 2026 | 14.68 | 14.72 | 14.72 | 14.78 | 14.29 | 13.92M |
| February 11, 2026 | 14.55 | 14.27 | 14.27 | 14.8 | 14.13 | 21.91M |
| February 10, 2026 | 14.42 | 14.43 | 14.43 | 14.6 | 14.14 | 14.48M |
| February 09, 2026 | 13.8 | 14.3 | 14.3 | 14.5 | 13.71 | 15.39M |
| February 06, 2026 | 12.8 | 13.54 | 13.54 | 13.57 | 12.51 | 20.98M |
| February 05, 2026 | 13.05 | 12.9 | 12.9 | 13.16 | 12.5 | 11.55M |
| February 04, 2026 | 12.85 | 13.09 | 13.09 | 13.3 | 12.85 | 20.26M |
| February 03, 2026 | 11.99 | 12.8 | 12.8 | 12.81 | 11.88 | 19.8M |
| February 02, 2026 | 11.98 | 11.75 | 11.75 | 12.36 | 11.48 | 21.74M |
| January 30, 2026 | 12.1 | 12.03 | 12.03 | 12.1 | 11.6 | 17.2M |
| January 29, 2026 | 12.61 | 12.1 | 12.1 | 13 | 11.82 | 29.88M |
| January 28, 2026 | 12 | 12.9 | 12.9 | 12.93 | 12 | 32.08M |
| January 27, 2026 | 11.82 | 12 | 12 | 12.6 | 11.78 | 28.28M |
| January 26, 2026 | 11.63 | 11.82 | 11.82 | 12.18 | 11.38 | 26.16M |
| January 23, 2026 | 11.3 | 11.65 | 11.65 | 11.89 | 11.3 | 23.18M |
| January 22, 2026 | 10.94 | 11.43 | 11.43 | 11.46 | 10.83 | 19.24M |
| January 21, 2026 | 10.66 | 11 | 11 | 11.05 | 10.38 | 22.94M |
| January 20, 2026 | 10.36 | 10.5 | 10.5 | 10.65 | 10.25 | 14.1M |
| January 19, 2026 | 9.55 | 10.36 | 10.36 | 10.37 | 9.5 | 15.96M |
| January 16, 2026 | 9.13 | 9.53 | 9.53 | 9.63 | 9.13 | 6.24M |
| January 15, 2026 | 9.4 | 9.33 | 9.33 | 9.55 | 9.06 | 5.58M |
| January 14, 2026 | 9.16 | 9.4 | 9.4 | 9.49 | 9.15 | 10.6M |
| January 13, 2026 | 9.3 | 9.16 | 9.16 | 9.31 | 9.01 | 6.86M |
| January 12, 2026 | 9 | 9.17 | 9.17 | 9.27 | 8.89 | 8.23M |
| January 09, 2026 | 8.69 | 9 | 9 | 9.03 | 8.69 | 7.53M |
| January 08, 2026 | 8.71 | 8.69 | 8.69 | 8.71 | 8.52 | 6.03M |
| January 07, 2026 | 8.87 | 8.77 | 8.77 | 8.9 | 8.69 | 2.89M |
| January 06, 2026 | 8.79 | 8.87 | 8.87 | 8.99 | 8.76 | 9.72M |
| January 05, 2026 | 8.65 | 8.76 | 8.76 | 8.93 | 8.61 | 7M |
| January 02, 2026 | 8.56 | 8.66 | 8.66 | 8.72 | 8.54 | 2.52M |
| December 31, 2025 | 8.68 | 8.6 | 8.6 | 8.78 | 8.6 | 966,580 |
| December 30, 2025 | 8.42 | 8.68 | 8.68 | 8.75 | 8.31 | 6.59M |
| December 29, 2025 | 8.57 | 8.42 | 8.42 | 8.78 | 8.37 | 8.52M |
| December 24, 2025 | 8.55 | 8.6 | 8.6 | 8.76 | 8.43 | 6.41M |
| December 23, 2025 | 8.44 | 8.5 | 8.5 | 8.54 | 8.27 | 3.57M |
| December 22, 2025 | 8.35 | 8.5 | 8.5 | 8.5 | 8.18 | 12.29M |
| December 19, 2025 | 8.4 | 8.35 | 8.35 | 8.54 | 8.26 | 11.38M |
| December 18, 2025 | 8.23 | 8.43 | 8.43 | 8.46 | 8.04 | 13.52M |
| December 17, 2025 | 8.16 | 8.24 | 8.24 | 8.35 | 8.05 | 9.48M |
| December 16, 2025 | 8.26 | 8.11 | 8.11 | 8.39 | 7.96 | 9.61M |
| December 15, 2025 | 8.19 | 8.26 | 8.26 | 8.3 | 8.13 | 10.91M |
| December 12, 2025 | 7.71 | 8.16 | 8.16 | 8.26 | 7.62 | 24.31M |
| December 11, 2025 | 7.89 | 7.88 | 7.88 | 8.17 | 7.85 | 8.13M |
| December 10, 2025 | 7.65 | 7.89 | 7.89 | 7.91 | 7.55 | 6.69M |
| December 09, 2025 | 7.79 | 7.67 | 7.67 | 7.86 | 7.56 | 6.37M |
| December 08, 2025 | 7.87 | 7.84 | 7.84 | 8 | 7.73 | 6.47M |
| December 05, 2025 | 7.52 | 7.87 | 7.87 | 7.91 | 7.51 | 6.21M |
| December 04, 2025 | 7.63 | 7.6 | 7.6 | 7.75 | 7.5 | 3.69M |
| December 03, 2025 | 7.6 | 7.61 | 7.61 | 7.81 | 7.57 | 4.59M |
| December 02, 2025 | 7.46 | 7.65 | 7.65 | 7.69 | 7.42 | 9.17M |
| December 01, 2025 | 7.37 | 7.5 | 7.5 | 7.62 | 7.37 | 10.75M |
| November 28, 2025 | 7.39 | 7.27 | 7.27 | 7.39 | 7.18 | 2.14M |
| November 27, 2025 | 7.48 | 7.21 | 7.21 | 7.54 | 7.2 | 4.29M |
| November 26, 2025 | 6.97 | 7.37 | 7.37 | 7.42 | 6.97 | 15.5M |
| November 25, 2025 | 6.97 | 7.02 | 7.02 | 7.06 | 6.91 | 4.44M |
| November 24, 2025 | 6.97 | 6.89 | 6.89 | 6.97 | 6.75 | 3.07M |
| November 21, 2025 | 6.98 | 6.8 | 6.8 | 6.98 | 6.75 | 5.99M |