23.30
-1.86(-7.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 19 | 19.06 | 19.06 | 19.24 | 18.92 | 1.98M |
| November 19, 2025 | 18.38 | 18.64 | 18.64 | 18.76 | 18.37 | 832,300 |
| November 18, 2025 | 19.14 | 18.48 | 18.48 | 19.14 | 18.48 | 2.4M |
| November 17, 2025 | 19 | 19.67 | 19.67 | 20.4 | 18.83 | 3.36M |
| November 14, 2025 | 19.46 | 19.8 | 19.8 | 19.87 | 19.01 | 2.6M |
| November 13, 2025 | 21.2 | 20.7 | 20.7 | 21.2 | 20.5 | 1.25M |
| November 12, 2025 | 21.5 | 21.2 | 21.2 | 21.5 | 20.8 | 1.5M |
| November 11, 2025 | 21.16 | 21.6 | 21.6 | 21.6 | 20.86 | 1.88M |
| November 10, 2025 | 21.14 | 21.12 | 21.12 | 21.96 | 20 | 3.2M |
| November 07, 2025 | 23.26 | 21.12 | 21.12 | 23.26 | 21.12 | 4.01M |
| November 06, 2025 | 24.98 | 24.4 | 24.4 | 24.98 | 23 | 16.9M |