18.77
-1.33(-6.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19 | 18.77 | 18.77 | 19.2 | 18.68 | 1.44M |
| February 16, 2026 | 19.84 | 20.1 | 20.1 | 20.12 | 19.66 | 133,600 |
| February 13, 2026 | 19.94 | 19.84 | 19.84 | 19.96 | 19.8 | 632,900 |
| February 12, 2026 | 20.16 | 20.26 | 20.26 | 20.74 | 19.85 | 2.14M |
| February 11, 2026 | 21.3 | 21.1 | 21.1 | 21.3 | 20.84 | 1.01M |
| February 10, 2026 | 20.72 | 21.3 | 21.3 | 21.5 | 20.72 | 618,200 |
| February 09, 2026 | 21 | 20.7 | 20.7 | 21 | 20.32 | 1.27M |
| February 06, 2026 | 19 | 19.37 | 19.37 | 19.5 | 19 | 1.03M |
| February 05, 2026 | 19.5 | 19.36 | 19.36 | 19.74 | 18.8 | 1.94M |
| February 04, 2026 | 19.93 | 20 | 20 | 20.26 | 19.8 | 753,600 |
| February 03, 2026 | 20.76 | 20.4 | 20.4 | 21.5 | 20.4 | 918,735 |
| February 02, 2026 | 21.12 | 20.6 | 20.6 | 21.12 | 20.5 | 656,000 |
| January 30, 2026 | 21.82 | 21.62 | 21.62 | 21.9 | 21.38 | 808,611 |
| January 29, 2026 | 23 | 22.74 | 22.74 | 23 | 22.38 | 1.22M |
| January 28, 2026 | 22.82 | 23.28 | 23.28 | 23.5 | 22.82 | 708,200 |
| January 27, 2026 | 22.74 | 22.8 | 22.8 | 23 | 22.52 | 464,600 |
| January 26, 2026 | 23.2 | 22.82 | 22.82 | 23.2 | 22.68 | 898,465 |
| January 23, 2026 | 23.48 | 23.72 | 23.72 | 24.14 | 23.48 | 740,811 |
| January 22, 2026 | 23 | 22.78 | 22.78 | 23.4 | 22.5 | 813,000 |
| January 21, 2026 | 22.2 | 22.56 | 22.56 | 22.76 | 22.1 | 921,257 |
| January 20, 2026 | 23.56 | 23.44 | 23.44 | 23.68 | 23.26 | 944,400 |
| January 19, 2026 | 23.64 | 23.76 | 23.76 | 24.04 | 23.02 | 647,600 |
| January 16, 2026 | 23.6 | 23.5 | 23.5 | 24.9 | 23.26 | 1.3M |
| January 15, 2026 | 23.38 | 23.58 | 23.58 | 23.8 | 23.14 | 1.21M |
| January 14, 2026 | 23.1 | 23.3 | 23.3 | 23.64 | 22.8 | 2.82M |
| January 13, 2026 | 25.48 | 25.16 | 25.16 | 25.66 | 24.88 | 852,400 |
| January 12, 2026 | 25.72 | 25.48 | 25.48 | 25.72 | 25 | 1.24M |
| January 09, 2026 | 25.16 | 25.8 | 25.8 | 25.96 | 25.12 | 1.04M |
| January 08, 2026 | 25.78 | 25.08 | 25.08 | 25.78 | 24.86 | 867,300 |
| January 07, 2026 | 25.3 | 25.52 | 25.52 | 25.98 | 25.2 | 1.02M |
| January 06, 2026 | 25.12 | 25.26 | 25.26 | 25.68 | 24.96 | 1.15M |
| January 05, 2026 | 24 | 24.28 | 24.28 | 24.66 | 23.96 | 1.08M |
| January 02, 2026 | 22.9 | 23.36 | 23.36 | 23.7 | 22.52 | 717,300 |
| December 31, 2025 | 22.98 | 23 | 23 | 23.38 | 22.76 | 348,100 |
| December 30, 2025 | 22.3 | 22.58 | 22.58 | 23.14 | 22.2 | 816,580 |
| December 29, 2025 | 23.2 | 22.3 | 22.3 | 23.2 | 22.3 | 946,500 |
| December 24, 2025 | 23.5 | 23.68 | 23.68 | 23.68 | 22.8 | 567,700 |
| December 23, 2025 | 23.96 | 23.42 | 23.42 | 23.96 | 23.04 | 461,700 |
| December 22, 2025 | 22.86 | 24 | 24 | 24.04 | 22.86 | 1.34M |
| December 19, 2025 | 22.28 | 22.7 | 22.7 | 22.84 | 22.28 | 1.15M |
| December 18, 2025 | 22.1 | 22.54 | 22.54 | 22.58 | 22 | 898,400 |
| December 17, 2025 | 21.94 | 22.98 | 22.98 | 22.98 | 21.94 | 545,400 |
| December 16, 2025 | 22.08 | 22 | 22 | 22.1 | 21.66 | 745,600 |
| December 15, 2025 | 22.54 | 22.2 | 22.2 | 22.68 | 22.14 | 443,000 |
| December 12, 2025 | 23.08 | 23.28 | 23.28 | 23.34 | 22.6 | 796,000 |
| December 11, 2025 | 22.92 | 23.94 | 23.94 | 24.04 | 22.9 | 1.53M |
| December 10, 2025 | 22.8 | 22.82 | 22.82 | 23.1 | 22.02 | 430,300 |
| December 09, 2025 | 23.86 | 23.72 | 23.72 | 23.9 | 23 | 1.02M |
| December 08, 2025 | 24.56 | 23.84 | 23.84 | 24.66 | 23.52 | 887,200 |
| December 05, 2025 | 24 | 24.72 | 24.72 | 24.76 | 23.96 | 1.32M |
| December 04, 2025 | 23.4 | 23.5 | 23.5 | 23.64 | 22.88 | 842,100 |
| December 03, 2025 | 22.22 | 23.12 | 23.12 | 23.54 | 22.22 | 1.82M |
| December 02, 2025 | 21.82 | 22.06 | 22.06 | 22.44 | 21.66 | 766,200 |
| December 01, 2025 | 20.8 | 21.74 | 21.74 | 22.22 | 20.8 | 1.71M |
| November 28, 2025 | 20.26 | 20.66 | 20.66 | 20.68 | 20.18 | 447,500 |
| November 27, 2025 | 20.4 | 20.26 | 20.26 | 20.96 | 20.1 | 367,500 |
| November 26, 2025 | 20.6 | 20 | 20 | 20.88 | 19.99 | 447,000 |
| November 25, 2025 | 21.8 | 20.88 | 20.88 | 21.8 | 20.6 | 1.29M |
| November 24, 2025 | 18.7 | 20.52 | 20.52 | 21.2 | 18.7 | 3.01M |
| November 21, 2025 | 18.95 | 18.7 | 18.7 | 18.95 | 18.53 | 1.84M |