24.12
-0.38(-1.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 24.5 | 24.14 | 24.14 | 25.1 | 23.96 | 3.1M |
| January 14, 2026 | 24.32 | 24.4 | 24.4 | 24.84 | 23.88 | 4.06M |
| January 13, 2026 | 25.38 | 24.06 | 24.06 | 25.8 | 24.06 | 5.58M |
| January 12, 2026 | 25 | 24.86 | 24.86 | 26.2 | 24.44 | 4.2M |
| January 09, 2026 | 24.2 | 25.16 | 25.16 | 25.38 | 23.68 | 3.84M |
| January 08, 2026 | 24 | 23.96 | 23.96 | 24.38 | 23.8 | 2.55M |
| January 07, 2026 | 23.34 | 24.02 | 24.02 | 24.1 | 23.22 | 3.81M |
| January 06, 2026 | 22.9 | 23.22 | 23.22 | 23.22 | 22.6 | 2.54M |
| January 05, 2026 | 21.96 | 22.88 | 22.88 | 23.3 | 21.4 | 4.16M |
| January 02, 2026 | 21.3 | 22.28 | 22.28 | 22.48 | 21.3 | 887,600 |
| December 31, 2025 | 21.62 | 21.34 | 21.34 | 21.72 | 21.08 | 2.26M |
| December 30, 2025 | 22.24 | 21.58 | 21.58 | 22.26 | 21.3 | 3.74M |
| December 29, 2025 | 22.6 | 22.04 | 22.04 | 22.94 | 22.02 | 2.67M |
| December 24, 2025 | 23.3 | 22.56 | 22.56 | 23.72 | 22.5 | 1.39M |
| December 23, 2025 | 23.38 | 23.48 | 23.48 | 24 | 22.72 | 2.46M |
| December 22, 2025 | 23.68 | 23.1 | 23.1 | 23.68 | 22.94 | 1.86M |
| December 19, 2025 | 22.48 | 23.24 | 23.24 | 23.72 | 22.22 | 2.94M |
| December 18, 2025 | 22.72 | 22.48 | 22.48 | 23.02 | 22.38 | 1.95M |
| December 17, 2025 | 22.98 | 22.98 | 22.98 | 23.12 | 22.3 | 2.32M |
| December 16, 2025 | 23.9 | 23.12 | 23.12 | 23.92 | 22.38 | 3.05M |
| December 15, 2025 | 24.36 | 23.82 | 23.82 | 25.14 | 23.64 | 5.29M |
| December 12, 2025 | 23.6 | 24.12 | 24.12 | 24.36 | 23.22 | 3.44M |
| December 11, 2025 | 23.66 | 23.5 | 23.5 | 24.38 | 23.18 | 2.63M |
| December 10, 2025 | 23.76 | 23.5 | 23.5 | 23.76 | 23.06 | 1.53M |
| December 09, 2025 | 23.98 | 23.54 | 23.54 | 24.36 | 23.34 | 3.23M |
| December 08, 2025 | 24.02 | 23.76 | 23.76 | 24.5 | 23.54 | 2.3M |
| December 05, 2025 | 24.16 | 23.56 | 23.56 | 24.24 | 23.34 | 2.96M |
| December 04, 2025 | 24.18 | 23.96 | 23.96 | 24.18 | 23.72 | 1.53M |
| December 03, 2025 | 24.2 | 23.7 | 23.7 | 24.2 | 23.5 | 1.49M |
| December 02, 2025 | 24.76 | 24.02 | 24.02 | 24.76 | 23.94 | 1.96M |
| December 01, 2025 | 25.3 | 24.78 | 24.78 | 25.36 | 24.36 | 1.99M |
| November 28, 2025 | 25.44 | 25.32 | 25.32 | 25.7 | 24.96 | 1.73M |
| November 27, 2025 | 25.22 | 25.44 | 25.44 | 25.8 | 25.12 | 2.02M |
| November 26, 2025 | 24.52 | 25.18 | 25.18 | 25.66 | 24.14 | 3.26M |
| November 25, 2025 | 24.1 | 24.4 | 24.4 | 25.2 | 24.1 | 3.16M |
| November 24, 2025 | 23.5 | 23.8 | 23.8 | 24.04 | 23.36 | 2.24M |
| November 21, 2025 | 23.82 | 23.46 | 23.46 | 24.48 | 23.3 | 2.58M |
| November 20, 2025 | 24.44 | 24.56 | 24.56 | 24.66 | 23.98 | 1.72M |
| November 19, 2025 | 24.42 | 24.26 | 24.26 | 24.7 | 23.04 | 2.89M |
| November 18, 2025 | 24.9 | 24.42 | 24.42 | 25.26 | 24.16 | 2.51M |
| November 17, 2025 | 25.98 | 24.74 | 24.74 | 25.98 | 24.5 | 3.71M |
| November 14, 2025 | 26.08 | 25.84 | 25.84 | 26.78 | 25.6 | 3.1M |
| November 13, 2025 | 25.86 | 26.3 | 26.3 | 26.48 | 25.68 | 3.68M |
| November 12, 2025 | 25.08 | 25.5 | 25.5 | 25.84 | 25.08 | 2.39M |
| November 11, 2025 | 25.9 | 25.06 | 25.06 | 25.9 | 24.82 | 1.53M |
| November 10, 2025 | 25.32 | 25.4 | 25.4 | 25.76 | 24.5 | 2.97M |
| November 07, 2025 | 25.7 | 24.52 | 24.52 | 25.92 | 24.46 | 5.89M |
| November 06, 2025 | 26 | 25.98 | 25.98 | 26.1 | 25.34 | 1.81M |
| November 05, 2025 | 26.1 | 25.8 | 25.8 | 26.28 | 25.44 | 2.49M |
| November 04, 2025 | 26.58 | 26.12 | 26.12 | 26.9 | 25.9 | 2.41M |
| November 03, 2025 | 26.7 | 26.7 | 26.7 | 27.68 | 26.26 | 5.69M |
| October 31, 2025 | 25.12 | 26.58 | 26.58 | 26.7 | 25.04 | 7.92M |
| October 30, 2025 | 25.42 | 25.06 | 25.06 | 25.42 | 23.9 | 5.82M |
| October 28, 2025 | 26.64 | 25.16 | 25.16 | 26.64 | 25.04 | 3.05M |
| October 27, 2025 | 25.66 | 25.96 | 25.96 | 26.64 | 25.66 | 4.71M |
| October 24, 2025 | 25.6 | 25.06 | 25.06 | 25.66 | 25 | 3.47M |
| October 23, 2025 | 26.5 | 25.32 | 25.32 | 26.5 | 24.78 | 7.06M |
| October 22, 2025 | 26.86 | 26.36 | 26.36 | 27.78 | 25.98 | 4.8M |
| October 21, 2025 | 27 | 26.78 | 26.78 | 27.46 | 26.52 | 3.61M |
| October 20, 2025 | 26.82 | 26.66 | 26.66 | 27.2 | 26.26 | 3.72M |