21.50
-0.16(-0.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.78 | 21.5 | 21.5 | 21.86 | 21.46 | 1.8M |
| January 13, 2026 | 21.6 | 21.66 | 21.66 | 21.98 | 21.54 | 3.24M |
| January 12, 2026 | 21.78 | 21.74 | 21.74 | 22 | 21.6 | 2.7M |
| January 09, 2026 | 21.58 | 21.78 | 21.78 | 21.96 | 21.14 | 3.98M |
| January 08, 2026 | 21.38 | 21.34 | 21.34 | 21.5 | 21.28 | 3.04M |
| January 07, 2026 | 21.58 | 21.3 | 21.3 | 21.58 | 21.24 | 3.38M |
| January 06, 2026 | 21.84 | 21.44 | 21.44 | 21.84 | 21.2 | 5.53M |
| January 05, 2026 | 21.62 | 21.58 | 21.58 | 22.28 | 21.56 | 5.69M |
| January 02, 2026 | 22.64 | 21.32 | 21.32 | 22.66 | 20.8 | 3.93M |
| December 31, 2025 | 22.8 | 22.62 | 22.62 | 23.32 | 22.52 | 3.25M |
| December 30, 2025 | 23 | 22.9 | 22.9 | 23.22 | 22.8 | 9.52M |
| December 29, 2025 | 22.36 | 23.12 | 23.12 | 23.3 | 22.3 | 9.8M |
| December 24, 2025 | 22.4 | 22.36 | 22.36 | 22.62 | 22.22 | 2.01M |
| December 23, 2025 | 22.68 | 22.56 | 22.56 | 23 | 22.26 | 6.81M |
| December 22, 2025 | 22.9 | 22.7 | 22.7 | 23.14 | 22.6 | 6.54M |
| December 19, 2025 | 23 | 22.74 | 22.74 | 23.24 | 22.72 | 8.62M |
| December 18, 2025 | 22.72 | 22.86 | 22.86 | 23.08 | 22.46 | 6.62M |
| December 17, 2025 | 22.82 | 22.88 | 22.88 | 22.98 | 22.54 | 11.14M |
| December 16, 2025 | 23.36 | 22.74 | 22.74 | 23.36 | 22.5 | 6.69M |
| December 15, 2025 | 23 | 23.18 | 23.18 | 23.38 | 22.9 | 5.62M |
| December 12, 2025 | 22.86 | 23.08 | 23.08 | 23.24 | 22.74 | 5.57M |
| December 11, 2025 | 22.6 | 22.86 | 22.86 | 23 | 22.42 | 5.19M |
| December 10, 2025 | 22.26 | 22.48 | 22.48 | 22.56 | 21.9 | 5.13M |
| December 09, 2025 | 22.64 | 22.18 | 22.18 | 22.8 | 22.08 | 6.79M |
| December 08, 2025 | 22.76 | 22.64 | 22.64 | 22.88 | 22.5 | 4.26M |
| December 05, 2025 | 23.2 | 22.76 | 22.76 | 23.2 | 22.64 | 7.56M |
| December 04, 2025 | 22.86 | 23.04 | 23.04 | 23.38 | 22.8 | 6.78M |
| December 03, 2025 | 22.9 | 22.86 | 22.86 | 23 | 22.6 | 7.01M |
| December 02, 2025 | 22.84 | 22.7 | 22.7 | 23.02 | 22.38 | 8.15M |
| December 01, 2025 | 22.7 | 22.72 | 22.72 | 23.06 | 22.34 | 8.22M |
| November 28, 2025 | 22.3 | 22.82 | 22.82 | 22.96 | 22.3 | 8.63M |
| November 27, 2025 | 22.3 | 22.54 | 22.54 | 22.72 | 22.14 | 6.38M |
| November 26, 2025 | 22.28 | 22.3 | 22.3 | 22.46 | 22.04 | 4.37M |
| November 25, 2025 | 22.28 | 22.2 | 22.2 | 22.32 | 21.88 | 6.83M |
| November 24, 2025 | 21.02 | 22.12 | 22.12 | 22.32 | 21.02 | 16.24M |
| November 21, 2025 | 20.66 | 21.02 | 21.02 | 21.4 | 20.52 | 6.21M |
| November 20, 2025 | 20.8 | 20.94 | 20.94 | 21.08 | 20.74 | 2.39M |
| November 19, 2025 | 21.18 | 20.92 | 20.92 | 21.32 | 20.82 | 2.39M |
| November 18, 2025 | 22.02 | 21.18 | 21.18 | 22.02 | 21.04 | 3.03M |
| November 17, 2025 | 21.9 | 21.9 | 21.9 | 22.1 | 21.54 | 3.69M |
| November 14, 2025 | 22.12 | 21.9 | 21.9 | 22.34 | 21.76 | 2.88M |
| November 13, 2025 | 22.2 | 22.14 | 22.14 | 22.44 | 22.1 | 5.05M |
| November 12, 2025 | 22.02 | 22.2 | 22.2 | 22.4 | 22.02 | 3.46M |
| November 11, 2025 | 22.1 | 22 | 22 | 22.18 | 21.8 | 2.11M |
| November 10, 2025 | 22.3 | 22.06 | 22.06 | 22.3 | 21.8 | 5.05M |
| November 07, 2025 | 21.96 | 22.28 | 22.28 | 22.32 | 21.7 | 6.09M |
| November 06, 2025 | 21.3 | 21.86 | 21.86 | 21.98 | 21.2 | 6.74M |
| November 05, 2025 | 20.9 | 21.3 | 21.3 | 21.32 | 20.7 | 3.76M |
| November 04, 2025 | 21.1 | 20.98 | 20.98 | 21.36 | 20.96 | 2.54M |
| November 03, 2025 | 21.36 | 21.1 | 21.1 | 21.36 | 20.88 | 3.54M |
| October 31, 2025 | 21.18 | 21.36 | 21.36 | 21.56 | 21.16 | 6.97M |
| October 30, 2025 | 21 | 21.18 | 21.18 | 21.36 | 20.6 | 5.16M |
| October 28, 2025 | 20.78 | 20.84 | 20.84 | 21 | 20.7 | 2.55M |
| October 27, 2025 | 21.26 | 20.88 | 20.88 | 21.26 | 20.8 | 2.55M |
| October 26, 2025 | 21.2 | 20.88 | 20.88 | 21.26 | 20.8 | 2.52M |
| October 24, 2025 | 21.6 | 21.1 | 21.1 | 21.6 | 21.06 | 3.75M |
| October 23, 2025 | 20.82 | 21.5 | 21.5 | 21.64 | 20.82 | 7.35M |
| October 22, 2025 | 21.1 | 20.96 | 20.96 | 21.16 | 20.74 | 3.53M |
| October 21, 2025 | 21.6 | 21.06 | 21.06 | 21.64 | 21 | 5.81M |
| October 20, 2025 | 20.5 | 21.4 | 21.4 | 21.6 | 20.5 | 11.1M |