17.62
+0.19(+1.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.6 | 17.62 | 17.62 | 17.82 | 17.3 | 1.98M |
| February 16, 2026 | 17.37 | 17.43 | 17.43 | 17.57 | 17.05 | 1.17M |
| February 13, 2026 | 17.4 | 17.37 | 17.37 | 17.57 | 17.08 | 5.01M |
| February 12, 2026 | 17.41 | 17.41 | 17.41 | 17.49 | 17.15 | 4.41M |
| February 11, 2026 | 17.5 | 17.29 | 17.29 | 17.6 | 17.22 | 3.89M |
| February 10, 2026 | 17.4 | 17.45 | 17.45 | 17.72 | 17.37 | 4.28M |
| February 09, 2026 | 17.09 | 17.4 | 17.4 | 17.6 | 17.03 | 7.04M |
| February 06, 2026 | 16.92 | 16.91 | 16.91 | 17.19 | 16.68 | 5.41M |
| February 05, 2026 | 17.4 | 17.11 | 17.11 | 17.51 | 16.74 | 10.06M |
| February 04, 2026 | 17.12 | 17.4 | 17.4 | 17.69 | 17.05 | 11.29M |
| February 03, 2026 | 17.43 | 17.24 | 17.24 | 17.67 | 16.7 | 12M |
| February 02, 2026 | 18.18 | 17.42 | 17.42 | 18.44 | 17.1 | 11.59M |
| January 30, 2026 | 18.92 | 18.24 | 18.24 | 19.16 | 18.14 | 14M |
| January 29, 2026 | 18.61 | 18.92 | 18.92 | 18.99 | 18.39 | 11.8M |
| January 28, 2026 | 18.6 | 18.63 | 18.63 | 18.85 | 18.49 | 13.09M |
| January 27, 2026 | 18.71 | 18.74 | 18.74 | 18.94 | 18.55 | 12.43M |
| January 26, 2026 | 18.12 | 18.84 | 18.84 | 18.99 | 17.94 | 19.04M |
| January 23, 2026 | 18.24 | 18.2 | 18.2 | 18.37 | 18.01 | 9.73M |
| January 22, 2026 | 18.03 | 18.1 | 18.1 | 18.55 | 18.03 | 12.2M |
| January 21, 2026 | 18.07 | 18.07 | 18.07 | 18.18 | 17.86 | 10.73M |
| January 20, 2026 | 17.97 | 18.03 | 18.03 | 18.21 | 17.86 | 10.86M |
| January 19, 2026 | 17.89 | 17.96 | 17.96 | 18.43 | 17.75 | 38.12M |
| January 16, 2026 | 18 | 17.95 | 17.95 | 18.29 | 17.87 | 13.19M |
| January 15, 2026 | 18.1 | 17.89 | 17.89 | 18.21 | 17.73 | 20.31M |
| January 14, 2026 | 18.5 | 18.1 | 18.1 | 19.06 | 18.1 | 46.53M |
| January 13, 2026 | 18.78 | 18.5 | 18.5 | 18.93 | 18.38 | 12.02M |
| January 12, 2026 | 18.65 | 18.48 | 18.48 | 18.65 | 18.08 | 15.63M |
| January 09, 2026 | 18.68 | 18.44 | 18.44 | 18.84 | 18.38 | 9.23M |
| January 08, 2026 | 19 | 18.68 | 18.68 | 19.02 | 18.2 | 31.69M |
| January 07, 2026 | 19.57 | 19 | 19 | 19.57 | 18.63 | 70.79M |
| January 06, 2026 | 18.57 | 19.81 | 19.81 | 19.83 | 18.57 | 18.46M |
| January 05, 2026 | 17.87 | 18.5 | 18.5 | 18.72 | 17.68 | 15.28M |
| January 02, 2026 | 17.61 | 17.97 | 17.97 | 18.06 | 17.47 | 2.54M |
| December 31, 2025 | 17.68 | 17.61 | 17.61 | 17.96 | 17.34 | 4.07M |
| December 30, 2025 | 17.9 | 17.68 | 17.68 | 17.99 | 17.62 | 3.99M |
| December 29, 2025 | 18.12 | 17.83 | 17.83 | 18.58 | 17.74 | 6.62M |
| December 24, 2025 | 18.08 | 18.1 | 18.1 | 18.27 | 17.98 | 1.88M |
| December 23, 2025 | 18.25 | 18.26 | 18.26 | 18.7 | 18.13 | 4.49M |
| December 22, 2025 | 18.33 | 18.25 | 18.25 | 18.53 | 18.14 | 3.51M |
| December 19, 2025 | 18.34 | 18.33 | 18.33 | 18.53 | 17.94 | 6.47M |
| December 18, 2025 | 18.13 | 18.15 | 18.15 | 18.43 | 17.82 | 7.17M |
| December 17, 2025 | 18 | 18.26 | 18.26 | 18.55 | 17.82 | 8.06M |
| December 16, 2025 | 17.77 | 17.92 | 17.92 | 18.06 | 17.56 | 8.63M |
| December 15, 2025 | 17.59 | 17.77 | 17.77 | 18.1 | 17.32 | 8.27M |
| December 12, 2025 | 17.1 | 17.45 | 17.45 | 17.58 | 16.87 | 12.11M |
| December 11, 2025 | 17.55 | 17.05 | 17.05 | 17.55 | 16.96 | 5.79M |
| December 10, 2025 | 17.36 | 17.36 | 17.36 | 17.54 | 17.02 | 13.05M |
| December 09, 2025 | 17.85 | 17.44 | 17.44 | 17.85 | 17.26 | 10.04M |
| December 08, 2025 | 17.8 | 17.94 | 17.94 | 18.33 | 17.68 | 11.63M |
| December 05, 2025 | 16.74 | 17.4 | 17.4 | 17.49 | 16.74 | 10.61M |
| December 04, 2025 | 16.55 | 16.86 | 16.86 | 16.86 | 16.34 | 5.18M |
| December 03, 2025 | 16.98 | 16.6 | 16.6 | 16.99 | 16.41 | 8.67M |
| December 02, 2025 | 17.42 | 16.92 | 16.92 | 17.42 | 16.68 | 8.35M |
| December 01, 2025 | 16.9 | 16.77 | 16.77 | 16.9 | 16.6 | 6.68M |
| November 28, 2025 | 16.83 | 16.84 | 16.84 | 16.86 | 16.43 | 9.99M |
| November 27, 2025 | 17.17 | 16.83 | 16.83 | 17.27 | 16.82 | 9.38M |
| November 26, 2025 | 17.36 | 17.29 | 17.29 | 17.46 | 17.09 | 11.44M |
| November 25, 2025 | 17.82 | 17.16 | 17.16 | 17.93 | 17.04 | 19.9M |
| November 24, 2025 | 17.65 | 17.77 | 17.77 | 17.85 | 17.17 | 61.81M |
| November 21, 2025 | 17.92 | 17.3 | 17.3 | 17.94 | 17.2 | 13.32M |