25.44
+0.4(+1.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.04 | 25.44 | 25.44 | 25.54 | 24.92 | 4.55M |
| February 16, 2026 | 25.06 | 25.04 | 25.04 | 25.26 | 24.94 | 394,210 |
| February 13, 2026 | 25.18 | 25.12 | 25.12 | 25.26 | 25 | 3.16M |
| February 12, 2026 | 25.58 | 25.48 | 25.48 | 25.68 | 25.24 | 3.96M |
| February 11, 2026 | 25.8 | 25.62 | 25.62 | 25.8 | 25.32 | 2.56M |
| February 10, 2026 | 25.9 | 25.8 | 25.8 | 25.98 | 25.46 | 5.47M |
| February 09, 2026 | 24.64 | 25.8 | 25.8 | 25.84 | 24.6 | 7.11M |
| February 06, 2026 | 25 | 24.64 | 24.64 | 25 | 23.96 | 8.06M |
| February 05, 2026 | 24.14 | 24.78 | 24.78 | 24.82 | 24.06 | 5M |
| February 04, 2026 | 23.56 | 24.08 | 24.08 | 24.16 | 23.56 | 3.18M |
| February 03, 2026 | 23.5 | 23.86 | 23.86 | 23.96 | 23.3 | 1.9M |
| February 02, 2026 | 23.54 | 23.22 | 23.22 | 23.54 | 22.9 | 5.7M |
| January 30, 2026 | 23.46 | 23.72 | 23.72 | 23.72 | 23.26 | 5.12M |
| January 29, 2026 | 23.7 | 23.48 | 23.48 | 23.7 | 23.3 | 6.17M |
| January 28, 2026 | 23.2 | 23.74 | 23.74 | 23.9 | 23.2 | 3.74M |
| January 27, 2026 | 23.32 | 23.2 | 23.2 | 23.54 | 22.82 | 4.58M |
| January 26, 2026 | 23.06 | 23.2 | 23.2 | 23.36 | 22.68 | 3.78M |
| January 23, 2026 | 23.36 | 23.1 | 23.1 | 23.96 | 23.04 | 2.51M |
| January 22, 2026 | 23.1 | 23.36 | 23.36 | 23.5 | 22.84 | 6.03M |
| January 21, 2026 | 23 | 23.14 | 23.14 | 23.28 | 22.96 | 2.6M |
| January 20, 2026 | 22.7 | 23.22 | 23.22 | 23.22 | 22.7 | 3.42M |
| January 19, 2026 | 23.04 | 22.94 | 22.94 | 23.12 | 22.68 | 3.28M |
| January 16, 2026 | 22.76 | 23.04 | 23.04 | 23.26 | 22.68 | 7.15M |
| January 15, 2026 | 22.06 | 22.74 | 22.74 | 22.74 | 22.04 | 5.96M |
| January 14, 2026 | 22.36 | 22 | 22 | 22.76 | 21.72 | 8.52M |
| January 13, 2026 | 22.24 | 22.36 | 22.36 | 22.6 | 22.08 | 7.38M |
| January 12, 2026 | 21.56 | 22.18 | 22.18 | 22.34 | 21.46 | 10.44M |
| January 09, 2026 | 21.14 | 21.42 | 21.42 | 21.58 | 21.02 | 5.59M |
| January 08, 2026 | 21.34 | 21.2 | 21.2 | 21.48 | 21.14 | 6.86M |
| January 07, 2026 | 21.04 | 21.36 | 21.36 | 21.54 | 21.04 | 2.46M |
| January 06, 2026 | 20.8 | 21.06 | 21.06 | 21.46 | 20.8 | 3.51M |
| January 05, 2026 | 21.04 | 20.86 | 20.86 | 21.18 | 20.7 | 2.66M |
| January 02, 2026 | 20.94 | 21.16 | 21.16 | 21.16 | 20.88 | 1.64M |
| December 31, 2025 | 20.96 | 20.98 | 20.98 | 21.1 | 20.74 | 954,991 |
| December 30, 2025 | 20.86 | 20.92 | 20.92 | 21.14 | 20.76 | 1.55M |
| December 29, 2025 | 21.1 | 20.94 | 20.94 | 21.22 | 20.78 | 1.16M |
| December 24, 2025 | 21.04 | 21.04 | 21.04 | 21.24 | 20.98 | 1.14M |
| December 23, 2025 | 20.94 | 21.1 | 21.1 | 21.16 | 20.9 | 2.33M |
| December 22, 2025 | 21.2 | 21 | 21 | 21.24 | 20.92 | 3.1M |
| December 19, 2025 | 20.94 | 21.2 | 21.2 | 21.44 | 20.94 | 5.99M |
| December 18, 2025 | 20.86 | 21.06 | 21.06 | 21.36 | 20.74 | 2.79M |
| December 17, 2025 | 21.1 | 21 | 21 | 21.1 | 20.82 | 1.91M |
| December 16, 2025 | 21.24 | 21.12 | 21.12 | 21.24 | 21 | 3.34M |
| December 15, 2025 | 21.34 | 21.24 | 21.24 | 21.56 | 21.16 | 2.27M |
| December 12, 2025 | 21.16 | 21.4 | 21.4 | 21.62 | 21.12 | 4.72M |
| December 11, 2025 | 21.16 | 21.1 | 21.1 | 21.34 | 21.04 | 4.02M |
| December 10, 2025 | 21.02 | 21.06 | 21.06 | 21.22 | 20.94 | 3.45M |
| December 09, 2025 | 21.16 | 21.02 | 21.02 | 21.16 | 20.94 | 3.12M |
| December 08, 2025 | 21.1 | 21.1 | 21.1 | 21.2 | 20.92 | 2.92M |
| December 05, 2025 | 21.4 | 21.12 | 21.12 | 21.4 | 21.04 | 1.91M |
| December 04, 2025 | 21.48 | 21.3 | 21.3 | 21.58 | 21.22 | 3.93M |
| December 03, 2025 | 21.78 | 21.48 | 21.48 | 21.82 | 21.38 | 1.84M |
| December 02, 2025 | 21.12 | 21.8 | 21.8 | 21.9 | 21.12 | 5.45M |
| December 01, 2025 | 21.36 | 21.1 | 21.1 | 21.52 | 20.94 | 7.55M |
| November 28, 2025 | 21.92 | 21.36 | 21.36 | 21.92 | 21.28 | 3.99M |
| November 27, 2025 | 21.96 | 22 | 22 | 22.36 | 21.94 | 5.59M |
| November 26, 2025 | 21.9 | 21.94 | 21.94 | 22.1 | 21.82 | 4.61M |
| November 25, 2025 | 21.94 | 21.9 | 21.9 | 22.24 | 21.8 | 3.52M |
| November 24, 2025 | 21.74 | 22 | 22 | 22.1 | 21.54 | 3.09M |
| November 21, 2025 | 21.94 | 21.72 | 21.72 | 21.94 | 21.56 | 3.41M |