15.19
+0.13(+0.86%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14.91 | 15.19 | 15.19 | 15.38 | 14.91 | 1.52M |
| February 16, 2026 | 14.84 | 15.06 | 15.06 | 15.06 | 14.83 | 295,500 |
| February 13, 2026 | 14.85 | 15 | 15 | 15.14 | 14.81 | 1.59M |
| February 12, 2026 | 14.99 | 14.85 | 14.85 | 15 | 14.81 | 1.19M |
| February 11, 2026 | 14.89 | 15 | 15 | 15 | 14.76 | 2.2M |
| February 10, 2026 | 14.68 | 14.89 | 14.89 | 14.89 | 14.68 | 1.14M |
| February 09, 2026 | 14.63 | 14.65 | 14.65 | 14.79 | 14.56 | 799,680 |
| February 06, 2026 | 14.78 | 14.67 | 14.67 | 14.78 | 14.57 | 1.12M |
| February 05, 2026 | 14.77 | 14.77 | 14.77 | 14.82 | 14.51 | 1.67M |
| February 04, 2026 | 14.58 | 14.75 | 14.75 | 14.75 | 14.32 | 2.54M |
| February 03, 2026 | 14.5 | 14.58 | 14.58 | 14.68 | 14.4 | 1.74M |
| February 02, 2026 | 14.4 | 14.37 | 14.37 | 14.42 | 14.27 | 2.9M |
| January 30, 2026 | 14.4 | 14.44 | 14.44 | 14.48 | 14.26 | 2.88M |
| January 29, 2026 | 14.2 | 14.4 | 14.4 | 14.4 | 14.15 | 3.7M |
| January 28, 2026 | 14.29 | 14.18 | 14.18 | 14.29 | 14.06 | 3.92M |
| January 27, 2026 | 14.39 | 14.29 | 14.29 | 14.39 | 14.19 | 3.98M |
| January 26, 2026 | 14.46 | 14.28 | 14.28 | 14.58 | 14.24 | 2.29M |
| January 23, 2026 | 14.61 | 14.52 | 14.52 | 14.62 | 14.43 | 1.05M |
| January 22, 2026 | 14.6 | 14.62 | 14.62 | 14.67 | 14.45 | 1.59M |
| January 21, 2026 | 14.59 | 14.64 | 14.64 | 14.65 | 14.32 | 1.95M |
| January 20, 2026 | 14.41 | 14.59 | 14.59 | 14.59 | 14.3 | 3.19M |
| January 19, 2026 | 14.58 | 14.41 | 14.41 | 14.74 | 14.24 | 6.08M |
| January 16, 2026 | 15.19 | 14.77 | 14.77 | 15.19 | 14.4 | 9.78M |
| January 15, 2026 | 15.3 | 15.44 | 15.44 | 15.45 | 15.28 | 543,000 |
| January 14, 2026 | 15.08 | 15.24 | 15.24 | 15.28 | 15.08 | 960,000 |
| January 13, 2026 | 15.14 | 15.14 | 15.14 | 15.18 | 15.07 | 792,000 |
| January 12, 2026 | 15.25 | 15.18 | 15.18 | 15.45 | 15.1 | 902,424 |
| January 09, 2026 | 15.03 | 15.3 | 15.3 | 15.3 | 14.91 | 1.6M |
| January 08, 2026 | 15.2 | 15.02 | 15.02 | 15.34 | 14.92 | 1.51M |
| January 07, 2026 | 15.13 | 15.2 | 15.2 | 15.2 | 14.9 | 1.01M |
| January 06, 2026 | 15.25 | 15.17 | 15.17 | 15.41 | 15.04 | 957,000 |
| January 05, 2026 | 15.34 | 15.32 | 15.32 | 15.4 | 15.11 | 731,251 |
| January 02, 2026 | 15.04 | 15.24 | 15.24 | 15.32 | 15.02 | 567,899 |
| December 31, 2025 | 15.2 | 14.96 | 14.96 | 15.2 | 14.83 | 1.33M |
| December 30, 2025 | 15.28 | 15.15 | 15.15 | 15.28 | 15.05 | 574,442 |
| December 29, 2025 | 15.79 | 15.25 | 15.25 | 15.79 | 15.07 | 1.78M |
| December 24, 2025 | 15.5 | 15.79 | 15.79 | 15.79 | 15.45 | 264,788 |
| December 23, 2025 | 15.5 | 15.55 | 15.55 | 15.67 | 15.45 | 460,000 |
| December 22, 2025 | 15.94 | 15.48 | 15.48 | 15.97 | 15.41 | 1.69M |
| December 19, 2025 | 16.17 | 15.97 | 15.97 | 16.17 | 15.92 | 557,000 |
| December 18, 2025 | 15.99 | 16.17 | 16.17 | 16.17 | 15.95 | 347,000 |
| December 17, 2025 | 15.99 | 16.07 | 16.07 | 16.22 | 15.87 | 709,200 |
| December 16, 2025 | 16.1 | 15.94 | 15.94 | 16.17 | 15.71 | 950,965 |
| December 15, 2025 | 15.83 | 16.01 | 16.01 | 16.15 | 15.8 | 987,000 |
| December 12, 2025 | 15.8 | 15.81 | 15.81 | 15.89 | 15.59 | 770,513 |
| December 11, 2025 | 15.85 | 15.75 | 15.75 | 16.05 | 15.71 | 1.09M |
| December 10, 2025 | 16.22 | 15.83 | 15.83 | 16.23 | 15.72 | 1.18M |
| December 09, 2025 | 16.3 | 16.3 | 16.3 | 16.3 | 16.04 | 501,000 |
| December 08, 2025 | 16.45 | 16.23 | 16.23 | 16.48 | 16.15 | 478,500 |
| December 05, 2025 | 16.44 | 16.32 | 16.32 | 16.44 | 16.13 | 638,000 |
| December 04, 2025 | 16.38 | 16.44 | 16.44 | 16.46 | 16.2 | 599,500 |
| December 03, 2025 | 16.47 | 16.54 | 16.54 | 16.6 | 16.34 | 539,618 |
| December 02, 2025 | 16.38 | 16.63 | 16.63 | 16.64 | 16.25 | 990,000 |
| December 01, 2025 | 16.36 | 16.43 | 16.43 | 16.68 | 16.3 | 1.09M |
| November 28, 2025 | 16.35 | 16.36 | 16.36 | 16.45 | 16.15 | 668,000 |
| November 27, 2025 | 16.4 | 16.38 | 16.38 | 16.55 | 16.3 | 1.66M |
| November 26, 2025 | 16 | 16.33 | 16.33 | 16.38 | 16 | 714,500 |
| November 25, 2025 | 16.18 | 16.1 | 16.1 | 16.21 | 15.9 | 1.11M |
| November 24, 2025 | 15.8 | 16.08 | 16.08 | 16.13 | 15.75 | 876,600 |
| November 21, 2025 | 15.63 | 15.83 | 15.83 | 15.85 | 15.5 | 1.6M |