19.80
-0.54(-2.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19.1 | 19.8 | 19.8 | 19.95 | 19.1 | 5.05M |
| February 16, 2026 | 19.94 | 20.34 | 20.34 | 20.5 | 19.94 | 6.73M |
| February 13, 2026 | 19.88 | 19.88 | 19.88 | 19.97 | 19.52 | 3.49M |
| February 12, 2026 | 19.98 | 20 | 20 | 20.06 | 19.7 | 1.91M |
| February 11, 2026 | 20 | 20.04 | 20.04 | 20.26 | 19.77 | 5.09M |
| February 10, 2026 | 19.99 | 19.99 | 19.99 | 20.1 | 19.81 | 2.65M |
| February 09, 2026 | 20.12 | 19.99 | 19.99 | 20.36 | 19.79 | 3.09M |
| February 06, 2026 | 19 | 19.86 | 19.86 | 20.22 | 19 | 6.47M |
| February 05, 2026 | 19 | 19.71 | 19.71 | 19.74 | 18.82 | 5.74M |
| February 04, 2026 | 19.05 | 19.03 | 19.03 | 19.25 | 18.89 | 2.37M |
| February 03, 2026 | 19.5 | 19.11 | 19.11 | 19.59 | 18.9 | 3.88M |
| February 02, 2026 | 18.89 | 19.18 | 19.18 | 19.72 | 18.68 | 7M |
| January 30, 2026 | 19.87 | 19.78 | 19.78 | 19.99 | 19.4 | 4.89M |
| January 29, 2026 | 20.24 | 20.12 | 20.12 | 20.5 | 19.94 | 2.61M |
| January 28, 2026 | 20 | 20.32 | 20.32 | 20.36 | 19.18 | 4.74M |
| January 27, 2026 | 20.96 | 20.52 | 20.52 | 21.22 | 20.38 | 4.56M |
| January 26, 2026 | 21.3 | 21.08 | 21.08 | 21.98 | 20.98 | 2.5M |
| January 23, 2026 | 21 | 21.2 | 21.2 | 21.5 | 21 | 1.9M |
| January 22, 2026 | 21 | 21.5 | 21.5 | 21.54 | 20.7 | 2.83M |
| January 21, 2026 | 20.72 | 20.7 | 20.7 | 21.04 | 20.62 | 2.91M |
| January 20, 2026 | 21.24 | 21.16 | 21.16 | 21.38 | 21.02 | 2.93M |
| January 19, 2026 | 20.82 | 21.24 | 21.24 | 21.34 | 20.62 | 4.54M |
| January 16, 2026 | 20.88 | 20.74 | 20.74 | 21 | 20.64 | 1.39M |
| January 15, 2026 | 20.5 | 20.88 | 20.88 | 21.18 | 20.5 | 2.32M |
| 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 |