22.88
-0.52(-2.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.1 | 22.88 | 22.88 | 23.22 | 22.88 | 80,184 |
| February 16, 2026 | 23.88 | 23.4 | 23.4 | 23.92 | 22.7 | 124,000 |
| February 13, 2026 | 23.74 | 23.14 | 23.14 | 24 | 22.58 | 951,301 |
| February 12, 2026 | 24.5 | 23.7 | 23.7 | 24.5 | 23.68 | 563,812 |
| February 11, 2026 | 25 | 24.42 | 24.42 | 25.2 | 24 | 516,326 |
| February 10, 2026 | 25 | 24.82 | 24.82 | 25.3 | 24.78 | 731,026 |
| February 09, 2026 | 24.48 | 24.98 | 24.98 | 25.28 | 24.36 | 617,953 |
| February 06, 2026 | 23.8 | 24.4 | 24.4 | 24.76 | 23.8 | 339,654 |
| February 05, 2026 | 25 | 24.64 | 24.64 | 25.16 | 24.06 | 737,575 |
| February 04, 2026 | 24.6 | 24.8 | 24.8 | 25.34 | 24.28 | 736,387 |
| February 03, 2026 | 23.9 | 25.12 | 25.12 | 25.64 | 23.9 | 742,010 |
| February 02, 2026 | 24.14 | 23.7 | 23.7 | 24.36 | 23.54 | 989,912 |
| January 30, 2026 | 25.02 | 24.66 | 24.66 | 25.02 | 23.86 | 746,624 |
| January 29, 2026 | 23.8 | 23.64 | 23.64 | 24.26 | 23.12 | 526,907 |
| January 28, 2026 | 25 | 24.14 | 24.14 | 25.04 | 23.96 | 552,319 |
| January 27, 2026 | 25.12 | 24.9 | 24.9 | 25.14 | 24.44 | 578,934 |
| January 26, 2026 | 26.02 | 25.06 | 25.06 | 26.08 | 25 | 522,616 |
| January 23, 2026 | 25.4 | 26.02 | 26.02 | 26.28 | 24.84 | 1.12M |
| January 22, 2026 | 26.68 | 25.22 | 25.22 | 26.84 | 25.22 | 520,020 |
| January 21, 2026 | 25.92 | 26.38 | 26.38 | 26.4 | 25.54 | 609,113 |
| January 20, 2026 | 26.44 | 25.94 | 25.94 | 26.66 | 25.18 | 526,709 |
| January 19, 2026 | 25.6 | 26.44 | 26.44 | 26.5 | 25.6 | 594,404 |
| January 16, 2026 | 26 | 25.28 | 25.28 | 26.38 | 24.58 | 587,315 |
| January 15, 2026 | 25.64 | 25.62 | 25.62 | 26.36 | 25.16 | 590,654 |
| January 14, 2026 | 24.2 | 25.8 | 25.8 | 26.4 | 24.2 | 659,880 |
| January 13, 2026 | 24.1 | 25.68 | 25.68 | 25.72 | 24.1 | 667,521 |
| January 12, 2026 | 25.34 | 25 | 25 | 25.6 | 24.3 | 568,197 |
| January 09, 2026 | 26.3 | 25.14 | 25.14 | 27.62 | 24.84 | 1.45M |
| January 08, 2026 | 25.04 | 26.3 | 26.3 | 26.5 | 24.92 | 1.17M |
| January 07, 2026 | 22.36 | 25.3 | 25.3 | 25.56 | 22.36 | 1.36M |
| January 06, 2026 | 24.5 | 23.52 | 23.52 | 24.56 | 23.44 | 951,438 |
| January 05, 2026 | 22.8 | 24.5 | 24.5 | 24.9 | 22.8 | 1.3M |
| January 02, 2026 | 23.5 | 22.8 | 22.8 | 23.5 | 22.32 | 728,270 |
| December 31, 2025 | 23.12 | 23.1 | 23.1 | 23.54 | 22.96 | 578,000 |
| December 30, 2025 | 22.02 | 23.26 | 23.26 | 23.52 | 22 | 675,287 |
| December 29, 2025 | 22.6 | 23.1 | 23.1 | 23.52 | 22.28 | 749,266 |
| December 24, 2025 | 22.9 | 22.36 | 22.36 | 22.9 | 22.3 | 220,573 |
| December 23, 2025 | 22.82 | 22.9 | 22.9 | 23.26 | 22.6 | 532,079 |
| December 22, 2025 | 23.26 | 22.94 | 22.94 | 23.26 | 22.68 | 458,509 |
| December 19, 2025 | 22.6 | 23 | 23 | 23.18 | 22.4 | 576,374 |
| December 18, 2025 | 22.34 | 22.5 | 22.5 | 22.54 | 21.54 | 833,748 |
| December 17, 2025 | 23.98 | 22.5 | 22.5 | 23.98 | 21.9 | 555,683 |
| December 16, 2025 | 22.62 | 22.3 | 22.3 | 22.62 | 21.98 | 536,422 |
| December 15, 2025 | 22.84 | 22.82 | 22.82 | 22.96 | 22.5 | 310,205 |
| December 12, 2025 | 22.2 | 22.98 | 22.98 | 23.02 | 21.98 | 269,416 |
| December 11, 2025 | 22.42 | 22 | 22 | 23.02 | 21.94 | 380,660 |
| December 10, 2025 | 22.98 | 22.44 | 22.44 | 23 | 22.36 | 227,571 |
| December 09, 2025 | 23.16 | 22.98 | 22.98 | 23.18 | 22.32 | 334,743 |
| December 08, 2025 | 22.84 | 22.98 | 22.98 | 23 | 22.46 | 308,359 |
| December 05, 2025 | 23.16 | 23.12 | 23.12 | 23.2 | 22.5 | 497,778 |
| December 04, 2025 | 23.5 | 23.16 | 23.16 | 23.5 | 22.88 | 2.47M |
| December 03, 2025 | 23.7 | 23.28 | 23.28 | 23.7 | 22.7 | 732,193 |
| December 02, 2025 | 23.5 | 23.86 | 23.86 | 24.36 | 23.5 | 279,889 |
| December 01, 2025 | 24.92 | 24.24 | 24.24 | 24.92 | 23.78 | 492,630 |
| November 28, 2025 | 25.6 | 25.08 | 25.08 | 25.72 | 24.94 | 451,002 |
| November 27, 2025 | 25.04 | 25.32 | 25.32 | 25.74 | 24.7 | 555,686 |
| November 26, 2025 | 24.62 | 24.9 | 24.9 | 25.8 | 24.62 | 283,922 |
| November 25, 2025 | 24.5 | 24.62 | 24.62 | 25.16 | 24.44 | 412,652 |
| November 24, 2025 | 23.8 | 24.78 | 24.78 | 25 | 23.8 | 438,306 |
| November 21, 2025 | 25.86 | 23.7 | 23.7 | 25.86 | 23.64 | 887,726 |