20.42
+0.18(+0.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.4 | 20.34 | 20.34 | 20.68 | 20.24 | 2.45M |
| January 13, 2026 | 20.36 | 20.24 | 20.24 | 20.52 | 20.14 | 5M |
| January 12, 2026 | 20.82 | 20.18 | 20.18 | 20.82 | 20.1 | 3.91M |
| January 09, 2026 | 20.62 | 20.88 | 20.88 | 20.96 | 20.38 | 5.91M |
| January 08, 2026 | 20.5 | 20.34 | 20.34 | 20.7 | 20.1 | 2.9M |
| January 07, 2026 | 20 | 20.04 | 20.04 | 20.2 | 19.86 | 2.05M |
| January 06, 2026 | 20.2 | 20.22 | 20.22 | 20.32 | 19.65 | 3.65M |
| January 05, 2026 | 20.02 | 20.18 | 20.18 | 20.6 | 19.88 | 4.14M |
| January 02, 2026 | 19.9 | 20 | 20 | 20.1 | 19.9 | 1.01M |
| December 31, 2025 | 20.12 | 19.9 | 19.9 | 20.12 | 19.9 | 1.12M |
| December 30, 2025 | 19.97 | 20.12 | 20.12 | 20.18 | 19.47 | 4.92M |
| December 29, 2025 | 19.45 | 19.97 | 19.97 | 20.06 | 19.45 | 2.39M |
| December 24, 2025 | 20 | 19.47 | 19.47 | 20 | 19.42 | 1.99M |
| December 23, 2025 | 20.32 | 20.04 | 20.04 | 20.32 | 19.45 | 1.97M |
| December 22, 2025 | 20.2 | 20.02 | 20.02 | 20.24 | 19.87 | 2.33M |
| December 19, 2025 | 20.2 | 20.2 | 20.2 | 20.36 | 20.02 | 4.39M |
| December 18, 2025 | 20.3 | 20.34 | 20.34 | 20.86 | 20.24 | 4.76M |
| December 17, 2025 | 19.65 | 20.28 | 20.28 | 20.5 | 19.54 | 9.13M |
| December 16, 2025 | 19.38 | 19.55 | 19.55 | 19.62 | 19.37 | 2.64M |
| December 15, 2025 | 19.44 | 19.58 | 19.58 | 19.64 | 19.16 | 2.03M |
| December 12, 2025 | 19.48 | 19.4 | 19.4 | 19.6 | 19.14 | 4.43M |
| December 11, 2025 | 19.58 | 19.4 | 19.4 | 19.6 | 19.26 | 1.94M |
| December 10, 2025 | 19.58 | 19.26 | 19.26 | 19.58 | 19.14 | 2.32M |
| December 09, 2025 | 19.2 | 19.5 | 19.5 | 19.6 | 19.12 | 2.24M |
| December 08, 2025 | 19.6 | 19.28 | 19.28 | 19.6 | 19.24 | 1.86M |
| December 05, 2025 | 19.2 | 19.2 | 19.2 | 19.45 | 18.88 | 3.03M |
| December 04, 2025 | 19.16 | 19.4 | 19.4 | 19.48 | 19.12 | 3.32M |
| December 03, 2025 | 19.32 | 19 | 19 | 19.54 | 18.87 | 4.31M |
| December 02, 2025 | 19.42 | 19.66 | 19.66 | 19.66 | 19.37 | 1.55M |
| December 01, 2025 | 19.09 | 19.5 | 19.5 | 19.51 | 19.09 | 2.46M |
| November 28, 2025 | 19.26 | 19.23 | 19.23 | 19.31 | 18.99 | 2.25M |
| November 27, 2025 | 19.5 | 19.46 | 19.46 | 19.59 | 19.37 | 1.92M |
| November 26, 2025 | 19.23 | 19.5 | 19.5 | 19.68 | 19.23 | 3.08M |
| November 25, 2025 | 19.13 | 19.22 | 19.22 | 19.3 | 18.97 | 5.38M |
| November 24, 2025 | 19.34 | 19.22 | 19.22 | 19.5 | 19.17 | 3.4M |
| November 21, 2025 | 19.22 | 19.18 | 19.18 | 19.46 | 19.11 | 4.46M |
| November 20, 2025 | 18.95 | 19.59 | 19.59 | 19.66 | 18.81 | 11.46M |
| November 19, 2025 | 19 | 18.95 | 18.95 | 19 | 18.8 | 4.21M |
| November 18, 2025 | 18.8 | 19.1 | 19.1 | 19.3 | 18.72 | 11.66M |
| November 17, 2025 | 18.4 | 19.12 | 19.12 | 19.35 | 18.4 | 15.39M |
| November 14, 2025 | 18.8 | 18.63 | 18.63 | 19.17 | 18.51 | 13.07M |
| November 13, 2025 | 19.18 | 19.08 | 19.08 | 20.96 | 18.78 | 39.16M |
| November 12, 2025 | 16.78 | 16.68 | 16.68 | 16.89 | 16.58 | 3.94M |
| November 11, 2025 | 16.4 | 16.78 | 16.78 | 16.96 | 16.37 | 10.03M |
| November 10, 2025 | 15.49 | 16.4 | 16.4 | 16.47 | 15.32 | 8.06M |
| November 07, 2025 | 15.48 | 15.3 | 15.3 | 15.55 | 15.04 | 8.8M |
| November 06, 2025 | 15.8 | 15.48 | 15.48 | 15.9 | 15.34 | 8.91M |
| November 05, 2025 | 16.19 | 15.99 | 15.99 | 16.19 | 15.88 | 4.05M |
| November 04, 2025 | 16.24 | 16.23 | 16.23 | 16.49 | 16.08 | 3.26M |
| November 03, 2025 | 16.35 | 16.36 | 16.36 | 16.63 | 16.1 | 1.81M |
| October 31, 2025 | 16.5 | 16.27 | 16.27 | 16.55 | 16.26 | 7.43M |
| October 30, 2025 | 16.98 | 16.5 | 16.5 | 16.98 | 16.34 | 4.01M |
| October 28, 2025 | 17.48 | 16.98 | 16.98 | 17.48 | 16.91 | 1.83M |
| October 27, 2025 | 17.4 | 17.2 | 17.2 | 17.48 | 17.02 | 2.8M |
| October 24, 2025 | 17.39 | 17.2 | 17.2 | 17.62 | 17.12 | 1.96M |
| October 23, 2025 | 17.39 | 17.38 | 17.38 | 17.39 | 17.02 | 1.27M |
| October 22, 2025 | 17.21 | 17.29 | 17.29 | 17.71 | 17.03 | 3.63M |
| October 21, 2025 | 16.75 | 17.1 | 17.1 | 17.27 | 16.67 | 3.53M |
| October 20, 2025 | 16.61 | 16.73 | 16.73 | 16.9 | 16.52 | 3.08M |
| October 17, 2025 | 16.79 | 16.61 | 16.61 | 16.88 | 16.56 | 1.42M |