21.88
+0.92(+4.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 20.96 | 21.88 | 21.88 | 21.98 | 20.86 | 586,482 |
| February 16, 2026 | 20.94 | 20.96 | 20.96 | 21.02 | 20.74 | 163,000 |
| February 13, 2026 | 21 | 21.42 | 21.42 | 21.42 | 20.9 | 1.47M |
| February 12, 2026 | 21.52 | 21.04 | 21.04 | 21.88 | 20.96 | 1.34M |
| February 11, 2026 | 22.14 | 21.52 | 21.52 | 22.78 | 21.48 | 1.96M |
| February 10, 2026 | 21.78 | 22.12 | 22.12 | 22.96 | 21.52 | 3.14M |
| February 09, 2026 | 21.16 | 21.78 | 21.78 | 21.98 | 21.02 | 3.14M |
| February 06, 2026 | 20.76 | 20.8 | 20.8 | 21.16 | 20.2 | 1.59M |
| February 05, 2026 | 20.7 | 20.88 | 20.88 | 21 | 20.34 | 1.88M |
| February 04, 2026 | 20.84 | 20.7 | 20.7 | 21.08 | 20.08 | 3.9M |
| February 03, 2026 | 20.56 | 20.74 | 20.74 | 21.08 | 20.22 | 3.09M |
| February 02, 2026 | 21.38 | 20.5 | 20.5 | 21.66 | 20.3 | 4.04M |
| January 30, 2026 | 22.1 | 21.38 | 21.38 | 22.8 | 21.3 | 4.25M |
| January 29, 2026 | 22.92 | 22.14 | 22.14 | 22.94 | 22 | 5.32M |
| January 28, 2026 | 24.42 | 22.86 | 22.86 | 24.42 | 22.82 | 8.86M |
| January 27, 2026 | 24.8 | 24.08 | 24.08 | 25.9 | 22.72 | 20.08M |
| January 26, 2026 | 23.22 | 23.76 | 23.76 | 24.6 | 23.06 | 7.51M |
| January 23, 2026 | 22.66 | 22.74 | 22.74 | 23.4 | 22.6 | 2.24M |
| January 22, 2026 | 23.4 | 22.66 | 22.66 | 23.66 | 22.54 | 1.65M |
| January 21, 2026 | 23.08 | 23.26 | 23.26 | 23.5 | 22.92 | 2.06M |
| January 20, 2026 | 23.78 | 23.28 | 23.28 | 23.78 | 23 | 2.33M |
| January 19, 2026 | 24.08 | 23.46 | 23.46 | 24.08 | 23.3 | 2.57M |
| January 16, 2026 | 24.18 | 24.12 | 24.12 | 24.68 | 23.9 | 2.46M |
| 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 |