23.18
-0.22(-0.94%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 23.6 | 23.1 | 23.1 | 23.9 | 23.02 | 460,000 |
| December 30, 2025 | 23.32 | 23.4 | 23.4 | 23.42 | 23.12 | 774,917 |
| December 29, 2025 | 23.8 | 23.32 | 23.32 | 23.82 | 23.28 | 677,800 |
| December 24, 2025 | 23.86 | 23.64 | 23.64 | 23.88 | 23.44 | 774,286 |
| December 23, 2025 | 24.2 | 23.86 | 23.86 | 24.2 | 23.68 | 740,019 |
| December 22, 2025 | 24.62 | 24.08 | 24.08 | 24.62 | 23.98 | 907,548 |
| December 19, 2025 | 24.34 | 24.62 | 24.62 | 24.72 | 24.22 | 880,890 |
| December 18, 2025 | 24.34 | 24.38 | 24.38 | 24.74 | 24.1 | 640,000 |
| December 17, 2025 | 24.36 | 24.44 | 24.44 | 24.6 | 24.12 | 855,000 |
| December 16, 2025 | 24.9 | 24.46 | 24.46 | 25.04 | 24.4 | 563,000 |
| December 15, 2025 | 24.52 | 25.04 | 25.04 | 25.44 | 24.52 | 764,000 |
| December 12, 2025 | 24.96 | 25.24 | 25.24 | 25.24 | 24.68 | 1.04M |
| December 11, 2025 | 25.2 | 24.96 | 24.96 | 25.38 | 24.76 | 688,580 |
| December 10, 2025 | 24.92 | 25.02 | 25.02 | 25.06 | 24.46 | 883,000 |
| December 09, 2025 | 25 | 24.84 | 24.84 | 25.46 | 24.5 | 1.2M |
| December 08, 2025 | 25.42 | 24.92 | 24.92 | 25.68 | 24.88 | 783,000 |
| December 05, 2025 | 26.02 | 25.78 | 25.78 | 26.14 | 25.66 | 375,000 |
| December 04, 2025 | 25.78 | 26.22 | 26.22 | 26.22 | 25.78 | 459,000 |
| December 03, 2025 | 26.2 | 26.12 | 26.12 | 26.7 | 26 | 479,420 |
| December 02, 2025 | 25.56 | 26.4 | 26.4 | 26.6 | 25.56 | 1.92M |
| December 01, 2025 | 24.78 | 25.78 | 25.78 | 25.78 | 24.78 | 931,852 |
| November 28, 2025 | 25.52 | 25.46 | 25.46 | 25.68 | 25.3 | 788,000 |
| November 27, 2025 | 25.94 | 25.8 | 25.8 | 26.04 | 25.44 | 693,150 |
| November 26, 2025 | 24.74 | 25.74 | 25.74 | 25.78 | 24.74 | 1.56M |
| November 25, 2025 | 24.96 | 25 | 25 | 25 | 24.48 | 959,975 |
| November 24, 2025 | 24.64 | 24.96 | 24.96 | 25.1 | 24.38 | 940,000 |
| November 21, 2025 | 24.12 | 24.26 | 24.26 | 24.8 | 24.12 | 1.15M |
| November 20, 2025 | 24.42 | 24.36 | 24.36 | 24.66 | 24.24 | 952,000 |
| November 19, 2025 | 24.18 | 24.22 | 24.22 | 24.66 | 24.16 | 650,000 |
| November 18, 2025 | 24.6 | 24.16 | 24.16 | 24.98 | 24.08 | 2.15M |
| November 17, 2025 | 25.16 | 25.02 | 25.02 | 25.2 | 24.58 | 3.86M |
| November 14, 2025 | 25.48 | 25.14 | 25.14 | 25.7 | 25.1 | 1.55M |
| November 13, 2025 | 26.3 | 25.86 | 25.86 | 26.64 | 25.32 | 4.58M |
| November 12, 2025 | 24.86 | 26.62 | 26.62 | 26.78 | 24.86 | 6.37M |
| November 11, 2025 | 24.72 | 24.88 | 24.88 | 25.32 | 24.6 | 3.43M |
| November 10, 2025 | 23.82 | 24.72 | 24.72 | 24.96 | 23.76 | 3.18M |
| November 07, 2025 | 23.2 | 23.82 | 23.82 | 23.94 | 23.2 | 1.63M |
| November 06, 2025 | 23.08 | 23.44 | 23.44 | 23.52 | 23.08 | 1.11M |
| November 05, 2025 | 23.06 | 23.28 | 23.28 | 23.3 | 22.6 | 1.8M |
| November 04, 2025 | 23.04 | 23.12 | 23.12 | 23.42 | 22.92 | 1.16M |
| November 03, 2025 | 22.94 | 23.04 | 23.04 | 23.14 | 22.8 | 1.15M |
| October 31, 2025 | 22.64 | 22.94 | 22.94 | 23.06 | 22.36 | 2.26M |
| October 30, 2025 | 23.82 | 22.48 | 22.48 | 24.16 | 22.3 | 7.51M |
| October 28, 2025 | 24.28 | 24 | 24 | 24.28 | 23.86 | 1.12M |
| October 27, 2025 | 23.5 | 24.02 | 24.02 | 24.18 | 23.5 | 1.49M |
| October 24, 2025 | 23.06 | 23.5 | 23.5 | 23.62 | 23.06 | 1.16M |
| October 23, 2025 | 23.2 | 23.18 | 23.18 | 23.28 | 22.82 | 1.14M |
| October 22, 2025 | 23.4 | 23.26 | 23.26 | 23.4 | 23.02 | 1.17M |
| October 21, 2025 | 23.68 | 23.2 | 23.2 | 23.82 | 23.08 | 2.58M |
| October 20, 2025 | 23.6 | 23.5 | 23.5 | 23.98 | 23.42 | 1.91M |
| October 17, 2025 | 24.14 | 23.46 | 23.46 | 24.38 | 23.22 | 2.82M |
| October 16, 2025 | 24.98 | 24.52 | 24.52 | 24.98 | 24 | 1.28M |
| October 15, 2025 | 24 | 24.48 | 24.48 | 24.92 | 23.84 | 3.52M |
| October 14, 2025 | 24.2 | 24 | 24 | 24.3 | 23.66 | 2.47M |
| October 13, 2025 | 23.68 | 24.04 | 24.04 | 24.12 | 23.32 | 2.33M |
| October 10, 2025 | 24.34 | 24.46 | 24.46 | 25.16 | 24.22 | 2.11M |
| October 09, 2025 | 24.22 | 24.2 | 24.2 | 24.66 | 24.02 | 1.52M |
| October 08, 2025 | 24.04 | 24.16 | 24.16 | 24.42 | 23.9 | 742,975 |
| October 06, 2025 | 24.3 | 24.04 | 24.04 | 24.3 | 23.8 | 472,000 |
| October 03, 2025 | 24.5 | 24.32 | 24.32 | 24.5 | 23.92 | 534,000 |