29.02
-0.02(-0.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 28.94 | 29.02 | 29.02 | 29.12 | 28.8 | 132,800 |
| February 16, 2026 | 29.02 | 29.04 | 29.04 | 29.24 | 28.82 | 138,400 |
| February 13, 2026 | 29.56 | 29.22 | 29.22 | 30.1 | 29.12 | 791,686 |
| February 12, 2026 | 30.06 | 29.96 | 29.96 | 30.08 | 29.52 | 720,969 |
| February 11, 2026 | 29.52 | 29.84 | 29.84 | 29.96 | 29.42 | 1.07M |
| February 10, 2026 | 29.5 | 29.5 | 29.5 | 30.08 | 29.46 | 1.52M |
| February 09, 2026 | 29.54 | 29.72 | 29.72 | 29.84 | 29.28 | 1.04M |
| February 06, 2026 | 30.1 | 29.32 | 29.32 | 30.1 | 29 | 964,336 |
| February 05, 2026 | 29.08 | 30.1 | 30.1 | 30.16 | 29.08 | 889,523 |
| February 04, 2026 | 28.82 | 29.38 | 29.38 | 29.42 | 28.82 | 782,378 |
| February 03, 2026 | 28.9 | 29.32 | 29.32 | 29.42 | 28.84 | 560,900 |
| February 02, 2026 | 29.02 | 28.9 | 28.9 | 29.24 | 28.74 | 789,600 |
| January 30, 2026 | 30 | 29.4 | 29.4 | 30.12 | 29.22 | 676,716 |
| January 29, 2026 | 29.62 | 30.08 | 30.08 | 30.22 | 29.5 | 884,900 |
| January 28, 2026 | 29.98 | 29.7 | 29.7 | 30.06 | 29.6 | 765,200 |
| January 27, 2026 | 29.7 | 29.9 | 29.9 | 30.08 | 29.4 | 1.56M |
| January 26, 2026 | 29.88 | 29.98 | 29.98 | 29.98 | 29.28 | 699,800 |
| January 23, 2026 | 29.42 | 29.88 | 29.88 | 30.02 | 29.42 | 990,361 |
| January 22, 2026 | 29.32 | 29.4 | 29.4 | 29.42 | 29.18 | 479,900 |
| January 21, 2026 | 28.8 | 29.26 | 29.26 | 29.36 | 28.74 | 813,666 |
| January 20, 2026 | 29.4 | 29.3 | 29.3 | 29.44 | 29.04 | 782,166 |
| January 19, 2026 | 29.5 | 29.4 | 29.4 | 29.7 | 29.08 | 601,246 |
| January 16, 2026 | 29.92 | 29.68 | 29.68 | 30.24 | 29.6 | 314,200 |
| January 15, 2026 | 29.92 | 29.92 | 29.92 | 30.4 | 29.92 | 614,871 |
| January 14, 2026 | 30.4 | 30.18 | 30.18 | 30.56 | 30.08 | 647,700 |
| January 13, 2026 | 29.98 | 30.4 | 30.4 | 30.64 | 29.94 | 1.14M |
| January 12, 2026 | 30 | 29.92 | 29.92 | 30.02 | 29.5 | 529,100 |
| January 09, 2026 | 29.92 | 30.02 | 30.02 | 30.16 | 29.62 | 507,700 |
| January 08, 2026 | 30.5 | 30 | 30 | 30.5 | 29.86 | 520,500 |
| January 07, 2026 | 29.96 | 30.5 | 30.5 | 30.88 | 29.8 | 1.45M |
| January 06, 2026 | 29.36 | 29.96 | 29.96 | 30.08 | 29.08 | 930,590 |
| January 05, 2026 | 28.8 | 29.26 | 29.26 | 29.3 | 28.42 | 497,100 |
| January 02, 2026 | 28.52 | 28.64 | 28.64 | 28.76 | 28.34 | 79,684 |
| December 31, 2025 | 28.02 | 28.52 | 28.52 | 28.52 | 28 | 329,855 |
| December 30, 2025 | 28.54 | 28.08 | 28.08 | 28.54 | 28 | 1.07M |
| December 29, 2025 | 29.1 | 28.5 | 28.5 | 29.1 | 28.46 | 751,544 |
| December 24, 2025 | 29.28 | 29.14 | 29.14 | 29.36 | 29.02 | 104,300 |
| December 23, 2025 | 29.4 | 29.28 | 29.28 | 29.58 | 29.04 | 415,800 |
| December 22, 2025 | 29.4 | 29.26 | 29.26 | 29.46 | 29.14 | 299,850 |
| December 19, 2025 | 28.86 | 29.4 | 29.4 | 29.58 | 28.86 | 411,696 |
| December 18, 2025 | 28.88 | 28.9 | 28.9 | 29.26 | 28.8 | 417,100 |
| December 17, 2025 | 29.08 | 29.1 | 29.1 | 29.22 | 28.68 | 577,713 |
| December 16, 2025 | 29.9 | 28.98 | 28.98 | 29.9 | 28.9 | 806,100 |
| December 15, 2025 | 30.3 | 29.9 | 29.9 | 30.32 | 29.9 | 1.13M |
| December 12, 2025 | 30.46 | 30.52 | 30.52 | 30.76 | 30 | 1.23M |
| December 11, 2025 | 30.56 | 30.42 | 30.42 | 30.66 | 30.36 | 354,300 |
| December 10, 2025 | 30.9 | 30.54 | 30.54 | 30.9 | 30.44 | 496,400 |
| December 09, 2025 | 30.74 | 30.9 | 30.9 | 31.02 | 30.5 | 940,000 |
| December 08, 2025 | 31.36 | 30.82 | 30.82 | 31.44 | 30.7 | 376,700 |
| December 05, 2025 | 30.82 | 31.18 | 31.18 | 31.18 | 30.7 | 592,155 |
| December 04, 2025 | 30.8 | 30.92 | 30.92 | 31.04 | 30.62 | 224,581 |
| December 03, 2025 | 30.88 | 30.82 | 30.82 | 31.24 | 30.58 | 409,228 |
| December 02, 2025 | 31.42 | 31 | 31 | 31.42 | 30.88 | 297,300 |
| December 01, 2025 | 30.36 | 31.4 | 31.4 | 31.4 | 30.36 | 530,350 |
| November 28, 2025 | 30.9 | 30.72 | 30.72 | 31.16 | 30.68 | 228,700 |
| November 27, 2025 | 31.14 | 30.94 | 30.94 | 31.18 | 30.94 | 268,914 |
| November 26, 2025 | 30.94 | 31.28 | 31.28 | 31.54 | 30.94 | 339,329 |
| November 25, 2025 | 30.94 | 30.98 | 30.98 | 31.24 | 30.78 | 254,727 |
| November 24, 2025 | 31.52 | 30.94 | 30.94 | 31.52 | 30.48 | 450,575 |
| November 21, 2025 | 30.86 | 30.62 | 30.62 | 31.08 | 30.58 | 531,135 |