28.30
-0.46(-1.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 28.02 | 28.3 | 28.3 | 28.72 | 28.02 | 3.03M |
| February 16, 2026 | 28.32 | 28.76 | 28.76 | 28.78 | 28.3 | 850,170 |
| February 13, 2026 | 28.22 | 28.32 | 28.32 | 28.42 | 27.82 | 3.23M |
| February 12, 2026 | 28.76 | 28.42 | 28.42 | 28.94 | 28.18 | 2.75M |
| February 11, 2026 | 28.74 | 28.76 | 28.76 | 28.98 | 28.54 | 2.47M |
| February 10, 2026 | 28.32 | 28.58 | 28.58 | 28.58 | 28.1 | 1.83M |
| February 09, 2026 | 28 | 28.3 | 28.3 | 28.54 | 27.9 | 2.26M |
| February 06, 2026 | 28 | 28 | 28 | 28.54 | 27.56 | 4.79M |
| February 05, 2026 | 27.9 | 28.2 | 28.2 | 28.36 | 27.9 | 4.28M |
| February 04, 2026 | 27.46 | 28 | 28 | 28.1 | 27.2 | 4.48M |
| February 03, 2026 | 26.92 | 27.28 | 27.28 | 27.54 | 26.86 | 3.41M |
| February 02, 2026 | 26.94 | 26.86 | 26.86 | 27.04 | 26.44 | 3.78M |
| January 30, 2026 | 27.78 | 27.18 | 27.18 | 27.78 | 27.06 | 4.87M |
| January 29, 2026 | 27.6 | 27.78 | 27.78 | 27.8 | 26.76 | 4.9M |
| January 28, 2026 | 26.94 | 27.72 | 27.72 | 27.74 | 26.9 | 6.07M |
| January 27, 2026 | 26.8 | 26.88 | 26.88 | 27.08 | 26.6 | 4.09M |
| January 26, 2026 | 26.68 | 26.8 | 26.8 | 27.14 | 26.26 | 5.03M |
| January 23, 2026 | 26.7 | 26.28 | 26.28 | 26.92 | 26.12 | 5.94M |
| January 22, 2026 | 25.5 | 26.6 | 26.6 | 26.74 | 25.5 | 8.92M |
| January 21, 2026 | 24.42 | 25.38 | 25.38 | 25.56 | 24.42 | 3.63M |
| January 20, 2026 | 25.1 | 25.36 | 25.36 | 25.48 | 25.08 | 3.76M |
| January 19, 2026 | 24.96 | 25.16 | 25.16 | 25.38 | 24.96 | 3.87M |
| January 16, 2026 | 24.78 | 25.18 | 25.18 | 25.18 | 24.38 | 4.83M |
| January 15, 2026 | 24.56 | 24.5 | 24.5 | 24.96 | 24.42 | 4.27M |
| January 14, 2026 | 24.3 | 24.56 | 24.56 | 24.56 | 24.14 | 4.85M |
| January 13, 2026 | 23.88 | 24.32 | 24.32 | 24.56 | 23.88 | 5.34M |
| January 12, 2026 | 23.9 | 23.78 | 23.78 | 24.14 | 23.28 | 6.35M |
| January 09, 2026 | 23.9 | 23.76 | 23.76 | 24.06 | 23.56 | 7.96M |
| January 08, 2026 | 24.26 | 23.88 | 23.88 | 24.38 | 23.64 | 5.27M |
| January 07, 2026 | 24.12 | 24.26 | 24.26 | 24.56 | 24.06 | 2.47M |
| January 06, 2026 | 24.34 | 24.12 | 24.12 | 24.62 | 24.02 | 2.91M |
| January 05, 2026 | 25.24 | 24.34 | 24.34 | 25.32 | 24.1 | 2.92M |
| January 02, 2026 | 24.68 | 25.24 | 25.24 | 25.24 | 24.38 | 1.58M |
| December 31, 2025 | 24.9 | 24.58 | 24.58 | 24.92 | 24.44 | 2.26M |
| December 30, 2025 | 24.6 | 24.9 | 24.9 | 25 | 24.52 | 2.19M |
| December 29, 2025 | 25.3 | 24.74 | 24.74 | 25.38 | 24.58 | 3.06M |
| December 24, 2025 | 25 | 25.14 | 25.14 | 25.44 | 24.92 | 1.81M |
| December 23, 2025 | 24.84 | 25 | 25 | 25.34 | 24.84 | 1.61M |
| December 22, 2025 | 24.6 | 24.84 | 24.84 | 24.98 | 24.6 | 2.68M |
| December 19, 2025 | 24.22 | 24.82 | 24.82 | 24.82 | 24.22 | 6.09M |
| December 18, 2025 | 24.28 | 24.22 | 24.22 | 24.42 | 23.96 | 1.67M |
| December 17, 2025 | 24.06 | 24.08 | 24.08 | 24.22 | 23.84 | 1.71M |
| December 16, 2025 | 24.38 | 24.06 | 24.06 | 24.44 | 23.92 | 1.95M |
| December 15, 2025 | 24.46 | 24.38 | 24.38 | 24.76 | 24.34 | 2.8M |
| December 12, 2025 | 24.2 | 24.92 | 24.92 | 24.92 | 24.2 | 2.08M |
| December 11, 2025 | 24.28 | 24.2 | 24.2 | 24.54 | 24.2 | 1.05M |
| December 10, 2025 | 24.28 | 24.08 | 24.08 | 24.28 | 24 | 2.87M |
| December 09, 2025 | 24.2 | 24.12 | 24.12 | 24.5 | 24.06 | 2.44M |
| December 08, 2025 | 24.56 | 24.28 | 24.28 | 24.88 | 24.28 | 2.56M |
| December 05, 2025 | 24.8 | 24.84 | 24.84 | 24.84 | 24.52 | 2.39M |
| December 04, 2025 | 24.88 | 24.8 | 24.8 | 25.02 | 24.52 | 1.95M |
| December 03, 2025 | 25.24 | 24.9 | 24.9 | 25.24 | 24.76 | 3.69M |
| December 02, 2025 | 24.66 | 25.08 | 25.08 | 25.2 | 24.66 | 5.13M |
| December 01, 2025 | 24.62 | 24.84 | 24.84 | 25.5 | 24.46 | 5.62M |
| November 28, 2025 | 24.64 | 24.56 | 24.56 | 24.64 | 24.14 | 3.23M |
| November 27, 2025 | 24.4 | 24.44 | 24.44 | 24.6 | 24.24 | 4.28M |
| November 26, 2025 | 24.5 | 24.2 | 24.2 | 24.62 | 24.2 | 3.51M |
| November 25, 2025 | 24.06 | 24.04 | 24.04 | 24.66 | 23.98 | 4.01M |
| November 24, 2025 | 23.9 | 23.8 | 23.8 | 24.14 | 23.68 | 4.16M |
| November 21, 2025 | 24.2 | 23.66 | 23.66 | 24.22 | 23.62 | 3.74M |