33.42
+0.58(+1.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 33.7 | 33.42 | 33.42 | 34.2 | 32.7 | 3.97M |
| February 16, 2026 | 33.34 | 32.84 | 32.84 | 33.34 | 31.9 | 3.7M |
| February 13, 2026 | 33 | 33.34 | 33.34 | 34.28 | 31.76 | 17.86M |
| February 12, 2026 | 30.68 | 33.96 | 33.96 | 34.88 | 30.3 | 29.89M |
| February 11, 2026 | 30.7 | 30.22 | 30.22 | 30.88 | 29.28 | 12.86M |
| February 10, 2026 | 28.4 | 30.74 | 30.74 | 31.4 | 28.4 | 26.74M |
| February 09, 2026 | 25.66 | 28.7 | 28.7 | 28.8 | 25.6 | 29.8M |
| February 06, 2026 | 26.56 | 25.1 | 25.1 | 27.2 | 24.82 | 22.1M |
| February 05, 2026 | 26.12 | 26.88 | 26.88 | 27.78 | 25.86 | 12.27M |
| February 04, 2026 | 26.18 | 26.36 | 26.36 | 27 | 25.82 | 4.92M |
| February 03, 2026 | 25.24 | 26.18 | 26.18 | 26.2 | 25.1 | 6.87M |
| February 02, 2026 | 25.06 | 25.18 | 25.18 | 26.16 | 24.68 | 9.4M |
| January 30, 2026 | 26.5 | 25.46 | 25.46 | 26.58 | 24.84 | 9.04M |
| January 29, 2026 | 28 | 26.34 | 26.34 | 28 | 26.08 | 11.17M |
| January 28, 2026 | 28.12 | 28 | 28 | 28.16 | 27.08 | 7.1M |
| January 27, 2026 | 27.6 | 27.86 | 27.86 | 27.96 | 27.08 | 5.46M |
| January 26, 2026 | 28.28 | 27.6 | 27.6 | 28.46 | 27.2 | 7.31M |
| January 23, 2026 | 28.22 | 28.28 | 28.28 | 29 | 28.1 | 8.38M |
| January 22, 2026 | 27.76 | 28.18 | 28.18 | 28.84 | 27.76 | 9.9M |
| January 21, 2026 | 27.52 | 27.7 | 27.7 | 28.2 | 26.78 | 8.69M |
| January 20, 2026 | 27.84 | 27.52 | 27.52 | 27.94 | 26.62 | 10.09M |
| January 19, 2026 | 26.02 | 27.66 | 27.66 | 28.14 | 25.8 | 19.24M |
| January 16, 2026 | 25.32 | 26 | 26 | 27.46 | 25.32 | 18.71M |
| January 15, 2026 | 24.6 | 24.78 | 24.78 | 24.78 | 24.18 | 4.35M |
| January 14, 2026 | 25.08 | 24.46 | 24.46 | 25.22 | 24.3 | 7.92M |
| January 13, 2026 | 25.28 | 25.02 | 25.02 | 25.7 | 24.3 | 11.66M |
| January 12, 2026 | 26.06 | 25.04 | 25.04 | 26.06 | 24.44 | 14.87M |
| January 09, 2026 | 25.4 | 25.92 | 25.92 | 26.94 | 25.1 | 9.94M |
| January 08, 2026 | 25.52 | 25.4 | 25.4 | 26.4 | 24.96 | 8.29M |
| January 07, 2026 | 25.7 | 25.78 | 25.78 | 26.18 | 25.2 | 7.97M |
| January 06, 2026 | 25.28 | 25.4 | 25.4 | 25.68 | 25 | 7.99M |
| January 05, 2026 | 25.5 | 25.46 | 25.46 | 25.66 | 24.94 | 9.51M |
| January 02, 2026 | 25.2 | 25.86 | 25.86 | 26.04 | 25.06 | 2.78M |
| December 31, 2025 | 25.48 | 24.84 | 24.84 | 25.48 | 24.78 | 2.59M |
| December 30, 2025 | 25.38 | 25.2 | 25.2 | 25.6 | 24.72 | 6.8M |
| December 29, 2025 | 26.3 | 25.2 | 25.2 | 26.42 | 25.02 | 9.4M |
| December 24, 2025 | 26.3 | 26.02 | 26.02 | 26.36 | 25.36 | 8.85M |
| December 23, 2025 | 23.7 | 25.94 | 25.94 | 26.18 | 23.7 | 27.25M |
| December 22, 2025 | 24.44 | 23.98 | 23.98 | 24.72 | 23.54 | 11.09M |
| December 19, 2025 | 22.9 | 24 | 24 | 24 | 22.9 | 18.04M |
| December 18, 2025 | 23 | 22.5 | 22.5 | 23.5 | 22.44 | 7.9M |
| December 17, 2025 | 23 | 23.34 | 23.34 | 23.38 | 22.18 | 8.07M |
| December 16, 2025 | 24.2 | 22.74 | 22.74 | 24.4 | 22.58 | 12.37M |
| December 15, 2025 | 25.1 | 24.2 | 24.2 | 25.32 | 23.96 | 15.89M |
| December 12, 2025 | 22.5 | 24.9 | 24.9 | 25.56 | 22.26 | 44.88M |
| December 11, 2025 | 21.3 | 21.92 | 21.92 | 22.38 | 21.3 | 14.83M |
| December 10, 2025 | 21.26 | 21 | 21 | 21.44 | 20.74 | 5.32M |
| December 09, 2025 | 21.1 | 21.12 | 21.12 | 21.22 | 20.7 | 5.05M |
| December 08, 2025 | 21.36 | 21.12 | 21.12 | 21.58 | 20.9 | 3.91M |
| December 05, 2025 | 20.68 | 21.32 | 21.32 | 21.32 | 20.54 | 5.76M |
| December 04, 2025 | 20.74 | 20.56 | 20.56 | 20.96 | 20.38 | 2.9M |
| December 03, 2025 | 21.1 | 20.74 | 20.74 | 21.22 | 20.56 | 4.96M |
| December 02, 2025 | 21.54 | 21.06 | 21.06 | 21.54 | 20.86 | 5.59M |
| December 01, 2025 | 21.28 | 21.54 | 21.54 | 21.6 | 21.18 | 10.49M |
| November 28, 2025 | 20.02 | 21.4 | 21.4 | 21.46 | 19.98 | 13.19M |
| November 27, 2025 | 20 | 20.02 | 20.02 | 20.5 | 19.73 | 6.1M |
| November 26, 2025 | 20.04 | 19.93 | 19.93 | 20.22 | 19.83 | 4.34M |
| November 25, 2025 | 20.12 | 20.02 | 20.02 | 20.3 | 19.79 | 7.62M |
| November 24, 2025 | 19.8 | 19.78 | 19.78 | 19.89 | 19.33 | 8.57M |
| November 21, 2025 | 20.3 | 19.58 | 19.58 | 20.3 | 19.42 | 16.42M |