22.36
-0.2(-0.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 20.9 | 20.5 | 20.5 | 20.96 | 20.38 | 5.47M |
| October 16, 2025 | 20.52 | 20.78 | 20.78 | 20.78 | 20.26 | 6.63M |
| October 15, 2025 | 20.3 | 20.42 | 20.42 | 20.5 | 20.2 | 2.93M |
| October 14, 2025 | 20.5 | 20.3 | 20.3 | 20.6 | 20.26 | 4.81M |
| October 13, 2025 | 20 | 20.5 | 20.5 | 20.52 | 19.81 | 5.63M |
| October 10, 2025 | 20.2 | 20.38 | 20.38 | 20.58 | 20.04 | 5.61M |
| October 09, 2025 | 19.46 | 20.1 | 20.1 | 20.16 | 19.4 | 7.49M |
| October 08, 2025 | 19.44 | 19.3 | 19.3 | 19.57 | 19.18 | 1.44M |
| October 06, 2025 | 19.89 | 19.53 | 19.53 | 19.89 | 19.42 | 888,714 |
| October 03, 2025 | 19.56 | 19.69 | 19.69 | 19.9 | 19.55 | 1.45M |
| October 02, 2025 | 19.88 | 19.72 | 19.72 | 19.99 | 19.71 | 2.83M |
| September 30, 2025 | 19.5 | 19.84 | 19.84 | 19.85 | 19.41 | 8.33M |