24.52
-0.2(-0.81%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.7 | 24.52 | 24.52 | 24.74 | 24.44 | 1.54M |
| February 16, 2026 | 24.58 | 24.72 | 24.72 | 24.94 | 24.02 | 513,000 |
| February 13, 2026 | 25.1 | 24.54 | 24.54 | 25.1 | 24.36 | 1.46M |
| February 12, 2026 | 25 | 25.12 | 25.12 | 25.18 | 24.5 | 3.15M |
| February 11, 2026 | 24 | 24.68 | 24.68 | 24.88 | 24 | 2.58M |
| February 10, 2026 | 24.26 | 24.44 | 24.44 | 24.68 | 24.02 | 5.15M |
| February 09, 2026 | 23.7 | 24.1 | 24.1 | 24.66 | 23.7 | 4.04M |
| February 06, 2026 | 23.7 | 24.14 | 24.14 | 24.56 | 23.7 | 987,452 |
| February 05, 2026 | 23.82 | 24.36 | 24.36 | 24.48 | 23.82 | 1.29M |
| February 04, 2026 | 23.32 | 24.26 | 24.26 | 24.46 | 23.32 | 2.51M |
| February 03, 2026 | 23.1 | 24.02 | 24.02 | 24.24 | 23.1 | 1.67M |
| February 02, 2026 | 24.5 | 23.5 | 23.5 | 24.5 | 23.12 | 1.34M |
| January 30, 2026 | 24.3 | 24.18 | 24.18 | 24.32 | 23.8 | 2.77M |
| January 29, 2026 | 24.5 | 24.26 | 24.26 | 24.82 | 24.04 | 2.07M |
| January 28, 2026 | 24.22 | 24.9 | 24.9 | 24.94 | 24.16 | 2.98M |
| January 27, 2026 | 23.3 | 24.34 | 24.34 | 24.44 | 23.3 | 2.82M |
| January 26, 2026 | 24.58 | 23.98 | 23.98 | 24.68 | 23.82 | 1.72M |
| January 23, 2026 | 24.62 | 24.58 | 24.58 | 24.66 | 24.18 | 2.7M |
| January 22, 2026 | 24.08 | 24.38 | 24.38 | 24.46 | 23.94 | 3.72M |
| January 21, 2026 | 23.98 | 24.2 | 24.2 | 24.2 | 23.6 | 3.33M |
| January 20, 2026 | 24.14 | 23.82 | 23.82 | 24.16 | 23.6 | 874,000 |
| January 19, 2026 | 23.94 | 24 | 24 | 24.08 | 23.56 | 1.68M |
| January 16, 2026 | 24 | 23.88 | 23.88 | 24.16 | 23.68 | 1.92M |
| January 15, 2026 | 23.54 | 23.7 | 23.7 | 23.9 | 23.26 | 1.54M |
| 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 |