23.68
-0.1(-0.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24 | 23.68 | 23.68 | 24 | 23.5 | 2.01M |
| January 13, 2026 | 23.8 | 23.78 | 23.78 | 23.98 | 23.34 | 2.1M |
| January 12, 2026 | 24.18 | 23.5 | 23.5 | 24.5 | 23.34 | 2M |
| January 09, 2026 | 23.04 | 23.96 | 23.96 | 24.1 | 22.94 | 3.33M |
| January 08, 2026 | 23.02 | 23.04 | 23.04 | 23.04 | 22.46 | 1.53M |
| January 07, 2026 | 22.8 | 23.06 | 23.06 | 23.1 | 22.46 | 3.66M |
| January 06, 2026 | 22.86 | 22.7 | 22.7 | 22.86 | 22.2 | 1.93M |
| January 05, 2026 | 22.34 | 22.5 | 22.5 | 22.62 | 22.06 | 1.65M |
| January 02, 2026 | 22.18 | 22.26 | 22.26 | 22.36 | 22.02 | 614,080 |
| December 31, 2025 | 22.48 | 22.16 | 22.16 | 22.48 | 21.88 | 4.74M |
| December 30, 2025 | 21.82 | 22.38 | 22.38 | 22.56 | 21.6 | 1.12M |
| December 29, 2025 | 21.82 | 21.78 | 21.78 | 22.4 | 21.58 | 2.09M |
| December 24, 2025 | 22.24 | 22.18 | 22.18 | 22.24 | 21.8 | 374,331 |
| December 23, 2025 | 22.24 | 22 | 22 | 22.24 | 21.8 | 1.05M |
| December 22, 2025 | 21.86 | 21.94 | 21.94 | 22.18 | 21.82 | 1.14M |
| December 19, 2025 | 21.76 | 21.6 | 21.6 | 21.94 | 21.26 | 1.54M |
| December 18, 2025 | 21.4 | 21.58 | 21.58 | 21.6 | 21.08 | 2.23M |
| December 17, 2025 | 21.74 | 21.18 | 21.18 | 21.74 | 21.04 | 1.97M |
| December 16, 2025 | 22.24 | 21.4 | 21.4 | 22.24 | 21.22 | 2.37M |
| December 15, 2025 | 22.4 | 22.1 | 22.1 | 22.4 | 21.96 | 1.56M |
| December 12, 2025 | 22.2 | 22.24 | 22.24 | 22.46 | 22.16 | 1.83M |
| December 11, 2025 | 22.46 | 22.16 | 22.16 | 22.84 | 21.96 | 1.34M |
| December 10, 2025 | 22.02 | 22.58 | 22.58 | 22.64 | 22.02 | 1.02M |
| December 09, 2025 | 22.88 | 22.6 | 22.6 | 22.88 | 22.04 | 3.28M |
| December 08, 2025 | 22.96 | 22.76 | 22.76 | 22.98 | 22.14 | 1.56M |
| December 05, 2025 | 22.5 | 22.74 | 22.74 | 22.88 | 22.38 | 1.71M |
| December 04, 2025 | 22.2 | 22.6 | 22.6 | 22.6 | 22.12 | 815,892 |
| December 03, 2025 | 22.3 | 22.22 | 22.22 | 22.3 | 21.92 | 1.1M |
| December 02, 2025 | 22.28 | 22.3 | 22.3 | 22.42 | 22.04 | 1.71M |
| December 01, 2025 | 21.98 | 22.14 | 22.14 | 22.18 | 21.56 | 3.01M |
| November 28, 2025 | 21.98 | 21.82 | 21.82 | 22.02 | 21.78 | 1.46M |
| November 27, 2025 | 22.42 | 22.04 | 22.04 | 22.42 | 21.98 | 776,000 |
| November 26, 2025 | 22.08 | 22.26 | 22.26 | 22.46 | 22.04 | 837,402 |
| November 25, 2025 | 21.82 | 22.06 | 22.06 | 22.08 | 21.68 | 1.78M |
| November 24, 2025 | 21.6 | 21.78 | 21.78 | 21.8 | 21.54 | 2.55M |
| November 21, 2025 | 21.96 | 21.6 | 21.6 | 22 | 21.52 | 1.7M |
| November 20, 2025 | 22.42 | 22.22 | 22.22 | 22.6 | 22.04 | 1.38M |
| November 19, 2025 | 22.46 | 22.36 | 22.36 | 22.68 | 22.18 | 1.16M |
| November 18, 2025 | 22.12 | 22.46 | 22.46 | 22.6 | 22 | 2.33M |
| November 17, 2025 | 22.38 | 22.12 | 22.12 | 22.44 | 21.94 | 1.17M |
| November 14, 2025 | 22.6 | 22.32 | 22.32 | 22.72 | 22.3 | 1.14M |
| November 13, 2025 | 22.24 | 22.82 | 22.82 | 22.96 | 22.24 | 3.37M |
| November 12, 2025 | 22.42 | 22.24 | 22.24 | 22.56 | 21.92 | 3.22M |
| November 11, 2025 | 22.02 | 22.56 | 22.56 | 22.84 | 22.02 | 3.74M |
| November 10, 2025 | 22.24 | 22.36 | 22.36 | 22.46 | 22 | 2.69M |
| November 07, 2025 | 21.7 | 22.24 | 22.24 | 22.38 | 21.5 | 3.85M |
| November 06, 2025 | 21.38 | 21.74 | 21.74 | 21.82 | 21.2 | 3.28M |
| November 05, 2025 | 20.9 | 21.24 | 21.24 | 21.26 | 20.62 | 1.97M |
| November 04, 2025 | 21.3 | 21.06 | 21.06 | 21.36 | 20.9 | 1.82M |
| November 03, 2025 | 21.46 | 21.38 | 21.38 | 21.46 | 21.12 | 1.92M |
| October 31, 2025 | 21.4 | 21.24 | 21.24 | 21.86 | 21.14 | 2.46M |
| October 30, 2025 | 21.56 | 21.36 | 21.36 | 21.7 | 21.3 | 2.15M |
| October 28, 2025 | 22.28 | 21.52 | 21.52 | 22.68 | 21.44 | 1.56M |
| October 27, 2025 | 21.86 | 22.14 | 22.14 | 22.78 | 21.8 | 4.15M |
| October 24, 2025 | 21.5 | 21.66 | 21.66 | 21.7 | 21.4 | 936,442 |
| October 23, 2025 | 21.4 | 21.36 | 21.36 | 21.6 | 21.1 | 554,905 |
| October 22, 2025 | 21.1 | 21.42 | 21.42 | 21.58 | 21.1 | 1.44M |
| October 21, 2025 | 21.76 | 21.36 | 21.36 | 21.9 | 21.34 | 1.13M |
| October 20, 2025 | 21 | 21.36 | 21.36 | 21.58 | 21 | 951,500 |
| October 17, 2025 | 21.64 | 21.26 | 21.26 | 21.8 | 21 | 2.51M |