20.70
-1.66(-7.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.36 | 20.7 | 20.7 | 23.6 | 19.55 | 636,000 |
| February 16, 2026 | 21.76 | 22.36 | 22.36 | 22.98 | 21.24 | 328,000 |
| February 13, 2026 | 23 | 22.24 | 22.24 | 23.78 | 22.1 | 470,000 |
| February 12, 2026 | 23 | 22.52 | 22.52 | 23.56 | 22.18 | 508,000 |
| February 11, 2026 | 22.82 | 22.36 | 22.36 | 22.96 | 20.7 | 564,000 |
| February 10, 2026 | 22.18 | 22 | 22 | 22.98 | 20.38 | 854,000 |
| February 09, 2026 | 20.84 | 22.26 | 22.26 | 22.94 | 19.8 | 644,000 |
| February 06, 2026 | 20.38 | 20.86 | 20.94 | 21.2 | 20.04 | 568,000 |
| February 05, 2026 | 20.68 | 20.7 | 20.7 | 21.2 | 19.72 | 398,000 |
| February 04, 2026 | 20.84 | 20.68 | 20.68 | 21.4 | 19.8 | 454,000 |
| February 03, 2026 | 17.94 | 20.46 | 20.46 | 21.02 | 17.41 | 476,000 |
| February 02, 2026 | 17.79 | 18.5 | 18.5 | 18.5 | 15.75 | 460,000 |
| January 30, 2026 | 19.5 | 18.28 | 18.28 | 19.5 | 17.73 | 540,000 |
| January 29, 2026 | 19.5 | 19.2 | 19.2 | 19.6 | 17.5 | 890,000 |
| January 28, 2026 | 18.07 | 18.4 | 18.4 | 18.6 | 16.8 | 404,000 |
| January 27, 2026 | 16.49 | 17.5 | 17.5 | 17.97 | 16.49 | 298,000 |
| January 26, 2026 | 15.48 | 16.5 | 16.5 | 16.5 | 15.13 | 356,000 |
| January 23, 2026 | 15 | 15.49 | 15.49 | 15.49 | 14.38 | 370,000 |
| January 22, 2026 | 14.5 | 14.86 | 14.86 | 14.87 | 14 | 664,250 |
| January 21, 2026 | 14.2 | 14.49 | 14.49 | 14.5 | 13.98 | 440,725 |
| January 20, 2026 | 13.49 | 14.15 | 14.15 | 14.15 | 13.08 | 590,000 |
| January 19, 2026 | 13.08 | 13.49 | 13.49 | 13.5 | 12.98 | 460,000 |
| January 16, 2026 | 12.6 | 13.08 | 13.08 | 13.15 | 12.35 | 528,000 |
| January 15, 2026 | 12.56 | 12.91 | 12.91 | 12.95 | 12.06 | 472,000 |
| January 14, 2026 | 12.6 | 12.61 | 12.61 | 12.8 | 12.28 | 422,000 |
| January 13, 2026 | 12.2 | 12.48 | 12.48 | 12.86 | 11.6 | 386,000 |
| January 12, 2026 | 12 | 12.1 | 12.1 | 12.21 | 12 | 398,000 |
| January 09, 2026 | 11.6 | 12 | 12 | 12 | 11.45 | 374,000 |
| January 08, 2026 | 11.5 | 11.7 | 11.7 | 11.73 | 11.22 | 376,000 |
| January 07, 2026 | 11.24 | 11.5 | 11.5 | 11.6 | 11 | 376,000 |
| January 06, 2026 | 11.3 | 11.48 | 11.48 | 11.62 | 11.11 | 284,000 |
| January 05, 2026 | 11.32 | 11.5 | 11.5 | 11.5 | 11 | 220,000 |
| January 02, 2026 | 11.9 | 11.5 | 11 | 11.91 | 10.9 | 294,000 |
| December 31, 2025 | 12 | 11.9 | 11.9 | 12 | 11.52 | 170,000 |
| December 30, 2025 | 11.05 | 12 | 12 | 12 | 10.9 | 314,000 |
| December 29, 2025 | 10.6 | 11.05 | 11.05 | 11.1 | 10.01 | 548,000 |
| December 24, 2025 | 10.46 | 10.6 | 10.6 | 10.6 | 10 | 330,000 |
| December 23, 2025 | 10.46 | 10.5 | 10.5 | 10.55 | 10.17 | 332,000 |
| December 22, 2025 | 10.05 | 10.46 | 10.46 | 10.7 | 9.9 | 838,000 |
| December 19, 2025 | 10 | 10.05 | 10.05 | 10.08 | 9.79 | 698,000 |
| December 18, 2025 | 10.13 | 9.99 | 9.99 | 10.28 | 9.82 | 274,000 |
| December 17, 2025 | 9.8 | 10.13 | 10.13 | 10.13 | 9.73 | 414,000 |
| December 16, 2025 | 9.87 | 9.9 | 9.9 | 9.92 | 9.73 | 236,000 |
| December 15, 2025 | 9.93 | 9.89 | 9.89 | 9.94 | 9.73 | 330,000 |
| December 12, 2025 | 9.9 | 9.93 | 9.93 | 9.93 | 9.7 | 338,000 |
| December 11, 2025 | 9.92 | 9.87 | 9.87 | 9.95 | 9.7 | 396,000 |
| December 10, 2025 | 9.98 | 9.72 | 9.72 | 9.98 | 9.71 | 244,000 |
| December 09, 2025 | 9.95 | 9.98 | 9.98 | 9.99 | 9.9 | 234,000 |
| December 08, 2025 | 9.89 | 9.97 | 9.97 | 9.98 | 9.68 | 236,000 |
| December 05, 2025 | 9.91 | 9.91 | 9.91 | 9.92 | 9.73 | 400,000 |
| December 04, 2025 | 9.83 | 9.91 | 9.91 | 10.07 | 9.62 | 328,000 |
| December 03, 2025 | 9.86 | 9.88 | 9.88 | 9.9 | 9.78 | 280,000 |
| December 02, 2025 | 9.85 | 9.86 | 9.86 | 9.88 | 9.68 | 278,000 |
| December 01, 2025 | 9.77 | 9.85 | 9.85 | 9.99 | 9.56 | 548,000 |
| November 28, 2025 | 9.73 | 9.77 | 9.77 | 9.77 | 9.57 | 430,000 |
| November 27, 2025 | 9.73 | 9.75 | 9.75 | 9.75 | 9.6 | 288,000 |
| November 26, 2025 | 9.65 | 9.69 | 9.69 | 9.73 | 9.54 | 436,000 |
| November 25, 2025 | 9.65 | 9.65 | 9.65 | 9.71 | 9.45 | 516,000 |
| November 24, 2025 | 9.7 | 9.65 | 9.65 | 9.7 | 9.49 | 380,000 |
| November 21, 2025 | 9.75 | 9.5 | 9.5 | 9.78 | 9.5 | 168,000 |
