27.96
-0.54(-1.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 28.04 | 27.96 | 27.96 | 28.72 | 27.7 | 1.48M |
| February 16, 2026 | 28.64 | 28.5 | 28.5 | 29.3 | 28 | 1.04M |
| February 13, 2026 | 27.82 | 28.64 | 28.64 | 28.7 | 27.6 | 7.47M |
| February 12, 2026 | 29.24 | 27.92 | 27.92 | 29.3 | 27.5 | 13.01M |
| February 11, 2026 | 29.38 | 29.18 | 29.18 | 30.42 | 29 | 11.31M |
| February 10, 2026 | 32.3 | 29.2 | 29.2 | 32.52 | 28.9 | 26.56M |
| February 09, 2026 | 30.68 | 32.26 | 32.26 | 32.6 | 30.68 | 17.78M |
| February 06, 2026 | 32.04 | 30.84 | 30.84 | 33 | 30.02 | 32.2M |
| February 05, 2026 | 28.58 | 31.7 | 31.7 | 31.7 | 28.28 | 38.64M |
| February 04, 2026 | 28.6 | 28.64 | 28.64 | 29 | 27.1 | 18.28M |
| February 03, 2026 | 28.24 | 28.26 | 28.26 | 28.82 | 26.56 | 22.77M |
| February 02, 2026 | 26.88 | 27.78 | 27.78 | 29.28 | 26.5 | 33.54M |
| January 30, 2026 | 25.08 | 26.68 | 26.68 | 27.5 | 24.82 | 34.23M |
| January 29, 2026 | 22.5 | 25.24 | 25.24 | 25.6 | 22.46 | 51.59M |
| January 28, 2026 | 22.72 | 22.1 | 22.1 | 22.94 | 21.8 | 8.29M |
| January 27, 2026 | 23.08 | 22.62 | 22.62 | 23.08 | 21.88 | 6.69M |
| January 26, 2026 | 22.56 | 23.08 | 23.08 | 23.28 | 22.42 | 7.77M |
| January 23, 2026 | 22.6 | 22.58 | 22.58 | 22.88 | 22.26 | 4.41M |
| January 22, 2026 | 22.58 | 22.36 | 22.36 | 22.98 | 22.22 | 4.19M |
| January 21, 2026 | 22.98 | 22.54 | 22.54 | 23.34 | 22.2 | 8.97M |
| January 20, 2026 | 22.34 | 22.8 | 22.8 | 23.2 | 22 | 7.36M |
| January 19, 2026 | 22.8 | 22.34 | 22.34 | 23.4 | 22.26 | 10.1M |
| January 16, 2026 | 22.34 | 22.8 | 22.8 | 23.74 | 22.34 | 19.65M |
| January 15, 2026 | 21.34 | 22.2 | 22.2 | 22.74 | 21.22 | 15.59M |
| January 14, 2026 | 21.48 | 21.34 | 21.34 | 21.9 | 21.06 | 8.01M |
| January 13, 2026 | 22.1 | 21.38 | 21.38 | 22.28 | 21.04 | 10.62M |
| January 12, 2026 | 19.8 | 21.76 | 21.76 | 21.92 | 19.64 | 20.14M |
| January 09, 2026 | 18.94 | 19.8 | 19.8 | 20.18 | 18.93 | 9.44M |
| January 08, 2026 | 18.9 | 19.03 | 19.03 | 19.15 | 18.63 | 3.67M |
| January 07, 2026 | 19.51 | 19.1 | 19.1 | 19.66 | 18.81 | 6.12M |
| January 06, 2026 | 18.35 | 19.51 | 19.51 | 19.57 | 18.35 | 11.9M |
| January 05, 2026 | 18.12 | 18.64 | 18.64 | 19.03 | 18 | 8.63M |
| January 02, 2026 | 17.92 | 18.09 | 18.09 | 18.26 | 17.59 | 1.15M |
| December 31, 2025 | 18.1 | 17.92 | 17.92 | 18.25 | 17.79 | 3.27M |
| December 30, 2025 | 18.6 | 18.14 | 18.14 | 18.6 | 17.9 | 6.33M |
| December 29, 2025 | 18.4 | 18.54 | 18.54 | 19.18 | 18.02 | 10.07M |
| December 24, 2025 | 17.95 | 18.07 | 18.07 | 18.09 | 17.68 | 2.69M |
| December 23, 2025 | 18.38 | 17.95 | 17.95 | 18.38 | 17.8 | 5.43M |
| December 22, 2025 | 18.32 | 18.31 | 18.31 | 18.48 | 18.13 | 3.64M |
| December 19, 2025 | 18.11 | 18.24 | 18.24 | 18.49 | 17.97 | 6.23M |
| December 18, 2025 | 18.5 | 18.05 | 18.05 | 18.6 | 17.87 | 8.78M |
| December 17, 2025 | 18.92 | 18.63 | 18.63 | 18.92 | 18.3 | 6.5M |
| December 16, 2025 | 19.56 | 18.84 | 18.84 | 19.56 | 18.61 | 6.6M |
| December 15, 2025 | 18.8 | 19.46 | 19.46 | 19.65 | 18.6 | 17.92M |
| December 12, 2025 | 19.04 | 18.6 | 18.6 | 19.3 | 18.13 | 23.52M |
| December 11, 2025 | 19.31 | 19.04 | 19.04 | 19.35 | 18.71 | 8.48M |
| December 10, 2025 | 19.37 | 19.19 | 19.19 | 19.93 | 19.02 | 7.48M |
| December 09, 2025 | 20.32 | 19.37 | 19.37 | 20.32 | 19.27 | 10.8M |
| December 08, 2025 | 20.58 | 20.44 | 20.44 | 20.58 | 20.14 | 4.98M |
| December 05, 2025 | 19.58 | 20.42 | 20.42 | 20.5 | 19.58 | 14.4M |
| December 04, 2025 | 19.82 | 19.52 | 19.52 | 19.97 | 18.9 | 8.4M |
| December 03, 2025 | 20 | 19.62 | 19.62 | 20.26 | 19.47 | 5.38M |
| December 02, 2025 | 20.8 | 19.9 | 19.9 | 20.88 | 19.68 | 10.76M |
| December 01, 2025 | 20.1 | 20.6 | 20.6 | 21.5 | 19.81 | 25.06M |
| November 28, 2025 | 18.8 | 19.6 | 19.6 | 19.96 | 18.8 | 13.68M |
| November 27, 2025 | 18.61 | 18.92 | 18.92 | 19.26 | 18.46 | 11.48M |
| November 26, 2025 | 18.66 | 18.53 | 18.53 | 18.85 | 18.4 | 5.84M |
| November 25, 2025 | 18.76 | 18.7 | 18.7 | 18.85 | 18.41 | 5.59M |
| November 24, 2025 | 18.78 | 18.72 | 18.72 | 18.78 | 18.32 | 4.72M |
| November 21, 2025 | 18.62 | 18.61 | 18.61 | 18.83 | 18.31 | 5.73M |