24.08
+0.16(+0.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.92 | 24.08 | 24.08 | 24.14 | 23.66 | 291,000 |
| February 16, 2026 | 23.86 | 23.92 | 23.92 | 24.22 | 23.86 | 45,000 |
| February 13, 2026 | 24.1 | 23.86 | 23.86 | 24.28 | 23.62 | 497,000 |
| February 12, 2026 | 24.18 | 24.18 | 24.18 | 24.38 | 23.8 | 1.18M |
| February 11, 2026 | 23.86 | 24.1 | 24.1 | 24.18 | 23.62 | 624,000 |
| February 10, 2026 | 23.5 | 23.86 | 23.86 | 24.04 | 23.46 | 960,000 |
| February 09, 2026 | 23.56 | 23.52 | 23.52 | 23.56 | 23 | 663,700 |
| February 06, 2026 | 23.4 | 23.42 | 23.42 | 23.58 | 23.08 | 963,000 |
| February 05, 2026 | 23.02 | 23.7 | 23.7 | 23.86 | 23.02 | 1.41M |
| February 04, 2026 | 23.36 | 23.38 | 23.38 | 23.58 | 23.12 | 2.05M |
| February 03, 2026 | 23.16 | 23.44 | 23.44 | 23.58 | 22.96 | 1.11M |
| February 02, 2026 | 23 | 23.14 | 23.14 | 23.18 | 22.6 | 1.07M |
| January 30, 2026 | 23.28 | 22.9 | 22.9 | 23.3 | 22.8 | 836,181 |
| January 29, 2026 | 22.6 | 23.28 | 23.28 | 23.28 | 22.6 | 1.02M |
| January 28, 2026 | 22.98 | 22.7 | 22.7 | 22.98 | 22.56 | 1.47M |
| January 27, 2026 | 23.04 | 22.98 | 22.98 | 23.26 | 22.9 | 1.22M |
| January 26, 2026 | 23.16 | 23.12 | 23.12 | 23.26 | 22.8 | 1.03M |
| January 23, 2026 | 24.32 | 23.16 | 23.16 | 24.34 | 23.1 | 2.91M |
| January 22, 2026 | 24.24 | 24.32 | 24.32 | 24.38 | 24.08 | 431,615 |
| January 21, 2026 | 24.1 | 24.26 | 24.26 | 24.34 | 23.74 | 773,000 |
| January 20, 2026 | 24.18 | 24.34 | 24.34 | 24.66 | 24.1 | 1.55M |
| January 19, 2026 | 24.02 | 24.26 | 24.26 | 24.5 | 23.86 | 833,100 |
| January 16, 2026 | 23.62 | 24.14 | 24.14 | 24.18 | 23.46 | 1.73M |
| January 15, 2026 | 23.48 | 23.62 | 23.62 | 23.7 | 23.26 | 1.26M |
| January 14, 2026 | 23.38 | 23.48 | 23.48 | 23.62 | 23.16 | 1.19M |
| January 13, 2026 | 23.06 | 23.28 | 23.28 | 23.64 | 23.06 | 1.12M |
| January 12, 2026 | 23.4 | 23.06 | 23.06 | 23.42 | 22.9 | 1.66M |
| January 09, 2026 | 23.12 | 23.26 | 23.26 | 23.4 | 23.08 | 729,618 |
| January 08, 2026 | 23.68 | 23.16 | 23.16 | 23.68 | 23 | 1.94M |
| January 07, 2026 | 23.68 | 23.68 | 23.68 | 23.78 | 23.5 | 1.35M |
| January 06, 2026 | 23.68 | 23.54 | 23.54 | 23.7 | 23.42 | 1.44M |
| January 05, 2026 | 23.6 | 23.48 | 23.48 | 23.62 | 23.22 | 719,000 |
| January 02, 2026 | 23.5 | 23.6 | 23.6 | 23.78 | 23.08 | 716,000 |
| 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 |