22.00
-0.36(-1.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 22.06 | 22.04 | 22.04 | 22.42 | 21.92 | 3.29M |
| November 19, 2025 | 22.3 | 22.02 | 22.02 | 22.42 | 21.9 | 1.51M |
| November 18, 2025 | 22.56 | 22.1 | 22.1 | 22.58 | 22.02 | 3.23M |
| November 17, 2025 | 22.34 | 22.6 | 22.6 | 22.76 | 22.34 | 4.37M |
| November 14, 2025 | 22.76 | 22.7 | 22.7 | 23.02 | 22.62 | 2.9M |
| November 13, 2025 | 22.8 | 22.9 | 22.9 | 23.02 | 22.68 | 7.23M |
| November 12, 2025 | 22.04 | 22.82 | 22.82 | 23 | 22 | 8.77M |
| November 11, 2025 | 21.9 | 21.92 | 21.92 | 22 | 21.52 | 4.7M |
| November 10, 2025 | 21.7 | 22.02 | 22.02 | 22.08 | 21.7 | 4.86M |
| November 07, 2025 | 21.5 | 21.72 | 21.72 | 21.82 | 21.5 | 2.34M |
| November 06, 2025 | 21.9 | 21.66 | 21.66 | 22.06 | 21.56 | 2.66M |
| November 05, 2025 | 21.98 | 21.8 | 21.8 | 21.98 | 21.42 | 3.57M |
| November 04, 2025 | 21.58 | 21.98 | 21.98 | 22.02 | 21.5 | 4.07M |
| November 03, 2025 | 21.1 | 21.58 | 21.58 | 21.62 | 21.1 | 2.93M |
| October 31, 2025 | 21.18 | 21.2 | 21.2 | 21.52 | 21.04 | 2.27M |
| October 30, 2025 | 22.22 | 21.38 | 21.38 | 22.22 | 21.3 | 2.7M |
| October 28, 2025 | 21.5 | 21.8 | 21.8 | 21.84 | 21.5 | 2.07M |
| October 27, 2025 | 21.72 | 21.5 | 21.5 | 21.78 | 21.42 | 1.4M |
| October 24, 2025 | 21.26 | 21.64 | 21.64 | 21.7 | 21.26 | 2.78M |
| October 23, 2025 | 21.3 | 21.28 | 21.28 | 21.5 | 21.02 | 4.81M |
| October 22, 2025 | 21.3 | 21.44 | 21.44 | 21.6 | 21.16 | 5.24M |
| October 21, 2025 | 21.96 | 21.5 | 21.5 | 22.2 | 21.48 | 2.19M |
| October 20, 2025 | 21.3 | 21.96 | 21.96 | 22 | 21.3 | 1.15M |
| October 17, 2025 | 21.36 | 21.46 | 21.46 | 21.74 | 21.24 | 2.59M |
| October 16, 2025 | 21.76 | 21.5 | 21.5 | 22.12 | 21.28 | 2.21M |