16.10
-0.4(-2.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 16.35 | 16.1 | 16.1 | 16.58 | 15.9 | 12.18M |
| February 16, 2026 | 17.09 | 16.5 | 16.5 | 17.09 | 15.9 | 8.14M |
| February 13, 2026 | 18.12 | 17.09 | 17.09 | 18.27 | 16.95 | 27.75M |
| February 12, 2026 | 17.25 | 18.58 | 18.58 | 18.63 | 17.05 | 38.22M |
| February 11, 2026 | 17.9 | 17.25 | 17.25 | 17.9 | 16.6 | 22.03M |
| February 10, 2026 | 17.6 | 17.9 | 17.9 | 18.25 | 15.64 | 63.88M |
| February 09, 2026 | 16.6 | 17.9 | 17.9 | 18.16 | 16.6 | 21.89M |
| February 06, 2026 | 16.3 | 16.36 | 16.36 | 16.88 | 16.15 | 7.25M |
| February 05, 2026 | 17.8 | 16.93 | 16.93 | 17.85 | 16.04 | 14.98M |
| February 04, 2026 | 17.26 | 17.61 | 17.61 | 18.09 | 16.97 | 19.39M |
| February 03, 2026 | 15.56 | 17.27 | 17.27 | 17.39 | 15.32 | 27.13M |
| February 02, 2026 | 15.84 | 15.32 | 15.32 | 15.84 | 14.8 | 12.38M |
| January 30, 2026 | 15.02 | 15.5 | 15.5 | 16.39 | 14.48 | 22.27M |
| January 29, 2026 | 15.59 | 14.82 | 14.82 | 15.67 | 14.76 | 7.3M |
| January 28, 2026 | 15.5 | 15.3 | 15.3 | 16.29 | 15.18 | 14.06M |
| January 27, 2026 | 14.6 | 15 | 15 | 15.23 | 14.44 | 7.9M |
| January 26, 2026 | 15.68 | 14.6 | 14.6 | 15.97 | 14.05 | 18.69M |
| January 23, 2026 | 16.78 | 15.68 | 15.68 | 16.96 | 15.6 | 9.2M |
| January 22, 2026 | 16.5 | 16.7 | 16.7 | 16.76 | 15.9 | 7.14M |
| January 21, 2026 | 16.1 | 16.25 | 16.25 | 16.48 | 15.74 | 3.01M |
| January 20, 2026 | 16.75 | 16.11 | 16.11 | 16.99 | 16 | 5.07M |
| January 19, 2026 | 16.28 | 16.75 | 16.75 | 17.17 | 15.9 | 15.06M |
| January 16, 2026 | 16.32 | 16.28 | 16.28 | 17.07 | 16.06 | 11.45M |
| January 15, 2026 | 15 | 16.05 | 16.05 | 16.29 | 14.8 | 13.59M |
| January 14, 2026 | 14.88 | 14.74 | 14.74 | 15.2 | 14.7 | 7.93M |
| January 13, 2026 | 15.3 | 14.68 | 14.68 | 15.45 | 14.51 | 10.75M |
| January 12, 2026 | 15.74 | 15.19 | 15.19 | 16.06 | 14.8 | 13.13M |
| January 09, 2026 | 15.5 | 15.72 | 15.72 | 16.06 | 15.5 | 4.42M |
| January 08, 2026 | 15.86 | 15.78 | 15.78 | 16.13 | 15.56 | 4.9M |
| January 07, 2026 | 16 | 15.85 | 15.85 | 16.3 | 15.85 | 5.15M |
| January 06, 2026 | 16.86 | 15.96 | 15.96 | 17.37 | 15.63 | 16.57M |
| January 05, 2026 | 17.7 | 16.85 | 16.85 | 17.99 | 16.09 | 17.12M |
| January 02, 2026 | 17.3 | 17.68 | 17.68 | 17.99 | 16.67 | 3.73M |
| December 31, 2025 | 17 | 17.01 | 17.01 | 17.34 | 16.85 | 3.86M |
| December 30, 2025 | 17.42 | 17.11 | 17.11 | 17.42 | 17.02 | 3.76M |
| December 29, 2025 | 17.39 | 17.4 | 17.4 | 18.4 | 17.3 | 6.24M |
| December 24, 2025 | 18.02 | 17.39 | 17.39 | 18.16 | 17.18 | 4.09M |
| December 23, 2025 | 18.39 | 17.65 | 17.65 | 18.39 | 17.35 | 8.06M |
| December 22, 2025 | 16.25 | 18.45 | 18.45 | 18.98 | 16.25 | 29.85M |
| December 19, 2025 | 15.73 | 16.3 | 16.3 | 16.3 | 15.5 | 4.17M |
| December 18, 2025 | 16.06 | 15.48 | 15.48 | 16.27 | 15.35 | 7.6M |
| December 17, 2025 | 15.72 | 16.56 | 16.56 | 16.79 | 15.62 | 5.11M |
| December 16, 2025 | 16.99 | 16.06 | 16.06 | 16.99 | 15.65 | 7.89M |
| December 15, 2025 | 16.5 | 16.99 | 16.99 | 17.3 | 16.4 | 7.67M |
| December 12, 2025 | 16.22 | 16.92 | 16.92 | 17.05 | 15.9 | 7.89M |
| December 11, 2025 | 17 | 16.21 | 16.21 | 17.19 | 16 | 6.6M |
| December 10, 2025 | 16.89 | 16.93 | 16.93 | 16.98 | 16.35 | 4.77M |
| December 09, 2025 | 17.13 | 16.68 | 16.68 | 17.64 | 16.48 | 10.64M |
| December 08, 2025 | 15.81 | 17.02 | 17.02 | 17.15 | 15.7 | 14.67M |
| December 05, 2025 | 15.95 | 15.81 | 15.81 | 16.05 | 15.5 | 5.55M |
| December 04, 2025 | 16.03 | 15.89 | 15.89 | 16.14 | 15.52 | 4.16M |
| December 03, 2025 | 16.8 | 16.08 | 16.08 | 16.8 | 15.85 | 7.13M |
| December 02, 2025 | 16.8 | 16.36 | 16.36 | 16.95 | 16.22 | 5.34M |
| December 01, 2025 | 16.54 | 16.79 | 16.79 | 16.79 | 16.09 | 11.23M |
| November 28, 2025 | 16.66 | 16.54 | 16.54 | 16.79 | 16.18 | 6.93M |
| November 27, 2025 | 16.32 | 16.44 | 16.44 | 17.39 | 16.01 | 19.91M |
| November 26, 2025 | 16.26 | 16.32 | 16.32 | 16.79 | 15.85 | 21.49M |
| November 25, 2025 | 15.05 | 16.31 | 16.31 | 17 | 15.05 | 53.67M |
| November 24, 2025 | 13.6 | 14.07 | 14.07 | 14.34 | 13.25 | 17.38M |
| November 21, 2025 | 14.48 | 13.17 | 13.17 | 14.48 | 13.12 | 14.5M |