23.90
+0.28(+1.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.62 | 23.9 | 23.9 | 24.06 | 23.16 | 5.4M |
| February 16, 2026 | 23.4 | 23.62 | 23.62 | 23.62 | 23.1 | 1.18M |
| February 13, 2026 | 23.06 | 23.4 | 23.4 | 23.54 | 23 | 7.86M |
| February 12, 2026 | 24.16 | 23.42 | 23.42 | 24.3 | 23.12 | 12.79M |
| February 11, 2026 | 24.5 | 24.12 | 24.12 | 24.74 | 24 | 11.1M |
| February 10, 2026 | 23.46 | 24.5 | 24.5 | 24.68 | 23.36 | 23.22M |
| February 09, 2026 | 23.28 | 23.5 | 23.5 | 23.6 | 23.1 | 9.1M |
| February 06, 2026 | 22.88 | 22.94 | 22.94 | 23.56 | 22.4 | 12.24M |
| February 05, 2026 | 22.66 | 23.12 | 23.12 | 23.44 | 22.32 | 22.26M |
| February 04, 2026 | 22.9 | 23.48 | 23.48 | 23.7 | 22.48 | 15.07M |
| February 03, 2026 | 23.28 | 23 | 23 | 23.38 | 22.3 | 21.24M |
| February 02, 2026 | 23.3 | 23.04 | 23.04 | 23.32 | 22.5 | 19.75M |
| January 30, 2026 | 23.98 | 23.3 | 23.3 | 24.68 | 23.1 | 17.9M |
| January 29, 2026 | 24 | 23.92 | 23.92 | 24.22 | 23.42 | 20.82M |
| January 28, 2026 | 24.2 | 24.26 | 24.26 | 24.3 | 23.62 | 20.45M |
| January 27, 2026 | 24.34 | 24.08 | 24.08 | 24.5 | 23.4 | 22.71M |
| January 26, 2026 | 24.36 | 23.6 | 23.6 | 24.36 | 23.12 | 34.28M |
| January 23, 2026 | 24.14 | 24.36 | 24.36 | 24.76 | 23.8 | 19.65M |
| January 22, 2026 | 25.32 | 23.96 | 23.96 | 25.46 | 23.62 | 34.77M |
| January 21, 2026 | 24.88 | 25 | 25 | 25.2 | 24.52 | 14.92M |
| January 20, 2026 | 25.02 | 25 | 25 | 25.28 | 24.8 | 14.69M |
| January 19, 2026 | 26.2 | 25.02 | 25.02 | 26.48 | 24.8 | 30.08M |
| January 16, 2026 | 27.2 | 26.48 | 26.48 | 27.2 | 26.1 | 20.83M |
| January 15, 2026 | 27.32 | 26.96 | 26.96 | 27.8 | 26.84 | 14.85M |
| January 14, 2026 | 28.58 | 27.32 | 27.32 | 28.8 | 26.62 | 36.77M |
| January 13, 2026 | 27.96 | 28.32 | 28.32 | 29.3 | 27.66 | 34.43M |
| January 12, 2026 | 27.9 | 27.1 | 27.1 | 28.02 | 26.38 | 29.24M |
| January 09, 2026 | 27.3 | 27.66 | 27.66 | 27.86 | 26.86 | 19.57M |
| January 08, 2026 | 28.14 | 27.5 | 27.5 | 28.98 | 27.2 | 36.27M |
| January 07, 2026 | 26.42 | 28.14 | 28.14 | 28.2 | 26.22 | 48.23M |
| January 06, 2026 | 25.92 | 26.26 | 26.26 | 26.28 | 25.68 | 24.78M |
| January 05, 2026 | 23.58 | 25.98 | 25.98 | 26.3 | 23.58 | 36.79M |
| January 02, 2026 | 24.16 | 24.58 | 24.58 | 24.72 | 23.9 | 6.54M |
| December 31, 2025 | 24.84 | 24.18 | 24.18 | 24.98 | 23.82 | 15.23M |
| December 30, 2025 | 25 | 24.82 | 24.82 | 25 | 24.18 | 28.09M |
| December 29, 2025 | 26 | 25 | 25 | 26.14 | 24.86 | 24.88M |
| December 24, 2025 | 26.52 | 25.88 | 25.88 | 26.52 | 25.72 | 6.49M |
| December 23, 2025 | 26.2 | 26.24 | 26.24 | 27.16 | 25.86 | 13.65M |
| December 22, 2025 | 26.52 | 26.12 | 26.12 | 26.56 | 25.62 | 14.28M |
| December 19, 2025 | 25.46 | 26.16 | 26.16 | 27.08 | 25.26 | 25.52M |
| December 18, 2025 | 25.9 | 25.4 | 25.4 | 25.9 | 25.16 | 12.98M |
| December 17, 2025 | 25.66 | 25.8 | 25.8 | 25.98 | 24.96 | 18.75M |
| December 16, 2025 | 26.24 | 25.66 | 25.66 | 26.52 | 24.9 | 29.35M |
| December 15, 2025 | 27.64 | 26.24 | 26.24 | 27.64 | 25.96 | 34.55M |
| December 12, 2025 | 27.56 | 27.72 | 27.72 | 27.8 | 26.8 | 21.29M |
| December 11, 2025 | 28.14 | 27.56 | 27.56 | 28.28 | 27.02 | 18.47M |
| December 10, 2025 | 28.12 | 27.88 | 27.88 | 28.16 | 27.58 | 16.2M |
| December 09, 2025 | 29.26 | 28.14 | 28.14 | 29.9 | 27.3 | 41.9M |
| December 08, 2025 | 29.76 | 29.2 | 29.2 | 29.76 | 28.8 | 16.92M |
| December 05, 2025 | 29.74 | 29.58 | 29.58 | 29.96 | 29.2 | 9.19M |
| December 04, 2025 | 29.58 | 29.72 | 29.72 | 29.82 | 29.16 | 18.35M |
| December 03, 2025 | 30.18 | 29.3 | 29.3 | 30.3 | 29.08 | 25.66M |
| December 02, 2025 | 30.7 | 30.22 | 30.22 | 30.74 | 29.78 | 46.49M |
| December 01, 2025 | 31.3 | 31.68 | 31.68 | 31.74 | 30.6 | 16.4M |
| November 28, 2025 | 31.44 | 31.26 | 31.26 | 31.7 | 30.68 | 10.28M |
| November 27, 2025 | 31.94 | 31.42 | 31.42 | 32.34 | 31.36 | 11.74M |
| November 26, 2025 | 30.82 | 31.58 | 31.58 | 32.8 | 30.58 | 21.33M |
| November 25, 2025 | 31.02 | 30.44 | 30.44 | 31.5 | 30 | 22.7M |
| November 24, 2025 | 29.78 | 31.12 | 31.12 | 31.6 | 29.5 | 46.09M |
| November 21, 2025 | 32.26 | 29.34 | 29.34 | 32.26 | 29.16 | 38.29M |