24.50
-0.82(-3.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.36 | 24.5 | 24.5 | 25.36 | 24.24 | 12.53M |
| January 13, 2026 | 25.2 | 25.32 | 25.32 | 25.42 | 24.74 | 12.48M |
| January 12, 2026 | 23.62 | 25.24 | 25.24 | 25.3 | 23.62 | 16.28M |
| January 09, 2026 | 23.96 | 23.9 | 23.9 | 23.96 | 23.34 | 5.85M |
| January 08, 2026 | 23.96 | 24 | 24 | 24.02 | 23.48 | 7.7M |
| January 07, 2026 | 23.6 | 23.96 | 23.96 | 24.02 | 23.16 | 11.92M |
| January 06, 2026 | 22.78 | 23.88 | 23.88 | 24.18 | 22.78 | 20.41M |
| January 05, 2026 | 22.9 | 22.72 | 22.72 | 23.3 | 22.52 | 8.91M |
| January 02, 2026 | 22.6 | 23.08 | 23.08 | 23.1 | 22.34 | 2.55M |
| December 31, 2025 | 22.1 | 22.42 | 22.42 | 22.68 | 22.1 | 3.01M |
| December 30, 2025 | 22 | 22.26 | 22.26 | 22.32 | 21.74 | 4.96M |
| December 29, 2025 | 22.44 | 22 | 22 | 22.6 | 21.98 | 3.08M |
| December 24, 2025 | 22.2 | 22.44 | 22.44 | 22.5 | 22.08 | 2.11M |
| December 23, 2025 | 22.72 | 22.36 | 22.36 | 22.76 | 21.96 | 4.8M |
| December 22, 2025 | 22.6 | 22.72 | 22.72 | 22.72 | 22.3 | 4.64M |
| December 19, 2025 | 22.38 | 22.3 | 22.3 | 22.9 | 22.24 | 11.63M |
| December 18, 2025 | 22.6 | 22.42 | 22.42 | 22.64 | 22.18 | 5.32M |
| December 17, 2025 | 21.96 | 22.6 | 22.6 | 22.66 | 21.88 | 8.89M |
| December 16, 2025 | 22.1 | 21.86 | 21.86 | 22.48 | 21.76 | 11.6M |
| December 15, 2025 | 21.56 | 22.08 | 22.08 | 22.14 | 21.44 | 7.79M |
| December 12, 2025 | 21.2 | 21.48 | 21.48 | 21.6 | 20.96 | 25.96M |
| December 11, 2025 | 21.48 | 20.9 | 20.9 | 21.54 | 20.68 | 20.1M |
| December 10, 2025 | 21.64 | 21.36 | 21.36 | 21.66 | 21.08 | 13.95M |
| December 09, 2025 | 22 | 21.58 | 21.58 | 22.22 | 21.54 | 7.2M |
| December 08, 2025 | 22.32 | 22.08 | 22.08 | 22.42 | 22.04 | 4.26M |
| December 05, 2025 | 22.5 | 22.42 | 22.42 | 22.62 | 22.1 | 6.66M |
| December 04, 2025 | 22.74 | 22.66 | 22.66 | 22.8 | 22.06 | 6.1M |
| December 03, 2025 | 22.96 | 22.74 | 22.74 | 22.96 | 22.54 | 5.61M |
| December 02, 2025 | 23.18 | 22.96 | 22.96 | 23.36 | 22.64 | 8.93M |
| December 01, 2025 | 21.94 | 23.32 | 23.32 | 23.4 | 21.9 | 14.73M |
| November 28, 2025 | 21.8 | 21.92 | 21.92 | 22 | 21.66 | 3.75M |
| November 27, 2025 | 21.98 | 21.86 | 21.86 | 22.2 | 21.6 | 8.09M |
| November 26, 2025 | 21.74 | 21.76 | 21.76 | 22 | 21.06 | 9.23M |
| November 25, 2025 | 21.4 | 21.62 | 21.62 | 21.7 | 21.38 | 6.34M |
| November 24, 2025 | 21 | 21.4 | 21.4 | 21.44 | 20.9 | 18.89M |
| November 21, 2025 | 21.04 | 21 | 21 | 21.26 | 20.58 | 9.97M |
| November 20, 2025 | 21.72 | 21.24 | 21.24 | 21.72 | 20.9 | 10.34M |
| November 19, 2025 | 21.88 | 21.34 | 21.34 | 21.88 | 21.08 | 12.82M |
| November 18, 2025 | 21.7 | 21.88 | 21.88 | 22.16 | 21.5 | 6.89M |
| November 17, 2025 | 21.9 | 22.24 | 22.24 | 22.56 | 21.8 | 6.13M |
| November 14, 2025 | 22.5 | 22.6 | 22.6 | 22.88 | 22.46 | 5.28M |
| November 13, 2025 | 22.84 | 23.04 | 23.04 | 23.08 | 22.5 | 5.47M |
| November 12, 2025 | 22.9 | 23.08 | 23.08 | 23.48 | 22.9 | 4.07M |
| November 11, 2025 | 23.02 | 23.12 | 23.12 | 23.26 | 22.8 | 3.52M |
| November 10, 2025 | 21.7 | 23.08 | 23.08 | 23.22 | 21.66 | 8.06M |
| November 07, 2025 | 21.7 | 21.6 | 21.6 | 21.88 | 21.5 | 4.53M |
| November 06, 2025 | 21.34 | 21.82 | 21.82 | 21.92 | 21.08 | 5.9M |
| November 05, 2025 | 21 | 21.04 | 21.04 | 21.24 | 20.48 | 7.16M |
| November 04, 2025 | 21.42 | 21.16 | 21.16 | 21.52 | 21.04 | 4.94M |
| November 03, 2025 | 21.8 | 21.42 | 21.42 | 21.8 | 21.04 | 4.49M |
| October 31, 2025 | 21.12 | 21.4 | 21.4 | 21.46 | 20.9 | 4.66M |
| October 30, 2025 | 21.88 | 21.06 | 21.06 | 21.88 | 20.76 | 7.91M |
| October 28, 2025 | 22.24 | 21.38 | 21.38 | 22.24 | 21.3 | 4.58M |
| October 27, 2025 | 21.8 | 21.98 | 21.98 | 22.3 | 21.68 | 3.58M |
| October 24, 2025 | 21.4 | 21.76 | 21.76 | 21.78 | 21.4 | 4.18M |
| October 23, 2025 | 21.5 | 21.54 | 21.54 | 21.68 | 21.22 | 5.47M |
| October 22, 2025 | 21.76 | 21.68 | 21.68 | 21.94 | 21.5 | 3.71M |
| October 21, 2025 | 22.5 | 21.76 | 21.76 | 22.52 | 21.64 | 5.25M |
| October 20, 2025 | 21.44 | 21.88 | 21.88 | 22.02 | 21.44 | 5.6M |
| October 17, 2025 | 21.8 | 21.38 | 21.38 | 21.88 | 21.18 | 5.17M |