18.44
-0.92(-4.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19.35 | 18.44 | 18.44 | 19.35 | 18.2 | 2.06M |
| February 16, 2026 | 18.1 | 19.36 | 19.36 | 19.49 | 18.08 | 2.22M |
| February 13, 2026 | 18 | 18.09 | 18.09 | 18.14 | 17.75 | 956,000 |
| February 12, 2026 | 18.3 | 18 | 18 | 18.3 | 17.81 | 1.57M |
| February 11, 2026 | 18.31 | 18.22 | 18.22 | 18.56 | 18.13 | 1.96M |
| February 10, 2026 | 18.5 | 18.28 | 18.28 | 18.63 | 18.16 | 1.5M |
| February 09, 2026 | 18.17 | 18.49 | 18.49 | 18.65 | 17.98 | 1.77M |
| February 06, 2026 | 17.48 | 17.98 | 17.98 | 18.12 | 17.4 | 1.62M |
| February 05, 2026 | 17.49 | 17.47 | 17.47 | 17.67 | 17.04 | 1.3M |
| February 04, 2026 | 17.8 | 17.69 | 17.69 | 17.8 | 17.2 | 892,000 |
| February 03, 2026 | 17.11 | 17.62 | 17.62 | 17.62 | 17.02 | 881,000 |
| February 02, 2026 | 17.97 | 17.1 | 17.1 | 17.97 | 17 | 1.43M |
| January 30, 2026 | 17.8 | 18.07 | 18.07 | 18.16 | 17.77 | 1.15M |
| January 29, 2026 | 17.87 | 17.72 | 17.72 | 18.27 | 17.32 | 1.62M |
| January 28, 2026 | 17.71 | 17.78 | 17.78 | 18 | 17.58 | 1.11M |
| January 27, 2026 | 18.19 | 17.8 | 17.8 | 18.4 | 17.69 | 2.06M |
| January 26, 2026 | 17.98 | 18.19 | 18.19 | 18.26 | 17.57 | 1.68M |
| January 23, 2026 | 17.05 | 17.8 | 17.8 | 17.9 | 17 | 4.02M |
| January 22, 2026 | 17.29 | 17.05 | 17.05 | 17.29 | 16.8 | 2.45M |
| January 21, 2026 | 17.3 | 17.15 | 17.15 | 17.3 | 16.66 | 2.04M |
| January 20, 2026 | 17.2 | 17.11 | 17.11 | 17.35 | 16.9 | 850,996 |
| January 19, 2026 | 17.06 | 17.1 | 17.1 | 17.4 | 17.05 | 945,190 |
| January 16, 2026 | 17 | 17.26 | 17.26 | 17.27 | 16.95 | 1.12M |
| January 15, 2026 | 17 | 17.01 | 17.01 | 17.04 | 16.55 | 1.03M |
| January 14, 2026 | 16.45 | 16.61 | 16.61 | 16.98 | 16.45 | 1.15M |
| January 13, 2026 | 16.3 | 16.45 | 16.45 | 16.53 | 16.17 | 1.64M |
| January 12, 2026 | 16.2 | 16.2 | 16.2 | 16.31 | 15.95 | 1.31M |
| January 09, 2026 | 15.75 | 16.07 | 16.07 | 16.1 | 15.75 | 1.05M |
| January 08, 2026 | 15.88 | 15.73 | 15.73 | 16 | 15.63 | 939,700 |
| January 07, 2026 | 15.52 | 15.88 | 15.88 | 16 | 15.52 | 1.42M |
| January 06, 2026 | 16.35 | 15.51 | 15.51 | 16.35 | 15.3 | 2.17M |
| January 05, 2026 | 15.61 | 16.2 | 16.2 | 16.23 | 15.54 | 2.2M |
| January 02, 2026 | 15.76 | 15.55 | 15.55 | 15.8 | 15.41 | 758,000 |
| December 31, 2025 | 15.7 | 15.64 | 15.64 | 15.7 | 15.33 | 545,953 |
| December 30, 2025 | 15.67 | 15.64 | 15.64 | 15.68 | 15.4 | 519,000 |
| December 29, 2025 | 16.03 | 15.65 | 15.65 | 16.16 | 15.53 | 726,000 |
| December 24, 2025 | 16.17 | 16.03 | 16.03 | 16.29 | 16.01 | 581,499 |
| December 23, 2025 | 16.17 | 16.13 | 16.13 | 16.35 | 15.98 | 791,000 |
| December 22, 2025 | 16 | 16.15 | 16.15 | 16.3 | 15.73 | 1.29M |
| December 19, 2025 | 15.55 | 15.91 | 15.91 | 16.23 | 15.54 | 2.32M |
| December 18, 2025 | 14.9 | 15.57 | 15.57 | 15.7 | 14.84 | 3.09M |
| December 17, 2025 | 14.78 | 14.92 | 14.92 | 14.99 | 14.51 | 1.64M |
| December 16, 2025 | 14.9 | 14.75 | 14.75 | 14.94 | 14.56 | 640,045 |
| December 15, 2025 | 14.88 | 14.9 | 14.9 | 15 | 14.77 | 1.23M |
| December 12, 2025 | 15.06 | 14.88 | 14.88 | 15.11 | 14.72 | 1.07M |
| December 11, 2025 | 15 | 15 | 15 | 15.05 | 14.83 | 871,000 |
| December 10, 2025 | 15.06 | 14.96 | 14.96 | 15.1 | 14.68 | 1.35M |
| December 09, 2025 | 14.89 | 15.01 | 15.01 | 15.1 | 14.75 | 1.17M |
| December 08, 2025 | 14.78 | 14.82 | 14.82 | 14.91 | 14.69 | 754,061 |
| December 05, 2025 | 14.84 | 14.73 | 14.73 | 14.84 | 14.47 | 961,811 |
| December 04, 2025 | 14.5 | 14.8 | 14.8 | 14.96 | 14.5 | 782,000 |
| December 03, 2025 | 14.97 | 14.74 | 14.74 | 14.97 | 14.6 | 1.04M |
| December 02, 2025 | 15.1 | 14.97 | 14.97 | 15.14 | 14.51 | 1.75M |
| December 01, 2025 | 14.82 | 15.1 | 15.1 | 15.25 | 14.72 | 2M |
| November 28, 2025 | 15.1 | 14.83 | 14.83 | 15.1 | 14.68 | 937,000 |
| November 27, 2025 | 14.92 | 15.03 | 15.03 | 15.07 | 14.84 | 940,000 |
| November 26, 2025 | 15 | 14.94 | 14.94 | 15.09 | 14.91 | 1.84M |
| November 25, 2025 | 15.13 | 14.92 | 14.92 | 15.13 | 14.55 | 1.52M |
| November 24, 2025 | 14.2 | 15.13 | 15.13 | 15.13 | 13.83 | 3.25M |
| November 21, 2025 | 14.08 | 13.93 | 13.93 | 14.24 | 13.78 | 1.89M |