24.58
-0.44(-1.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 21 | 20.74 | 20.74 | 21.28 | 20.52 | 11.9M |
| November 19, 2025 | 20.64 | 20.74 | 20.74 | 20.88 | 20.38 | 5.54M |
| November 18, 2025 | 21.72 | 20.62 | 20.62 | 21.72 | 20.42 | 11M |
| November 17, 2025 | 22.24 | 21.64 | 21.64 | 22.4 | 21.42 | 8.89M |
| November 14, 2025 | 22.58 | 22.26 | 22.26 | 22.96 | 22.02 | 11.17M |
| November 13, 2025 | 21.38 | 23.04 | 23.04 | 23.34 | 21.38 | 32.25M |
| November 12, 2025 | 21.52 | 21.22 | 21.22 | 21.66 | 20.84 | 15.41M |
| November 11, 2025 | 21.78 | 21.5 | 21.5 | 21.8 | 21.02 | 10.79M |
| November 10, 2025 | 20.82 | 21.48 | 21.48 | 22.46 | 20.82 | 30.66M |
| November 07, 2025 | 21.4 | 20.64 | 20.64 | 21.5 | 20.42 | 15.05M |
| November 06, 2025 | 20.58 | 21.3 | 21.3 | 21.42 | 20.3 | 27.62M |
| November 05, 2025 | 19.55 | 20.46 | 20.46 | 20.56 | 18.8 | 23.51M |
| November 04, 2025 | 19.75 | 19.72 | 19.72 | 21.18 | 19.62 | 22.32M |
| November 03, 2025 | 19.26 | 19.7 | 19.7 | 20.3 | 19.26 | 14.53M |
| October 31, 2025 | 20.1 | 18.99 | 18.99 | 20.1 | 18.94 | 15.03M |
| October 30, 2025 | 20.36 | 20.1 | 20.1 | 20.36 | 19.71 | 13.11M |
| October 28, 2025 | 20.22 | 19.98 | 19.98 | 20.34 | 19.7 | 14.85M |
| October 27, 2025 | 18.75 | 20.06 | 20.06 | 20.44 | 18.63 | 43.2M |
| October 26, 2025 | 18.75 | 20.06 | 20.06 | 20.44 | 18.63 | 43.2M |
| October 24, 2025 | 18.19 | 18.32 | 18.32 | 18.43 | 17.89 | 6.91M |
| October 23, 2025 | 18.1 | 18.1 | 18.1 | 18.22 | 17.82 | 7.27M |
| October 22, 2025 | 18.69 | 18.17 | 18.17 | 18.71 | 18.16 | 5.47M |
| October 21, 2025 | 18.35 | 18.59 | 18.59 | 18.93 | 18.25 | 15.22M |
| October 20, 2025 | 17.9 | 17.97 | 17.97 | 18 | 17.5 | 7.56M |