27.26
-1.34(-4.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 28.6 | 27.26 | 27.26 | 28.6 | 26.86 | 1.77M |
| February 16, 2026 | 27.46 | 28.6 | 28.6 | 28.66 | 27 | 2.1M |
| February 13, 2026 | 29.18 | 27.34 | 27.34 | 29.76 | 26.9 | 7.3M |
| February 12, 2026 | 29.2 | 29.84 | 29.84 | 30.7 | 28.22 | 13.11M |
| February 11, 2026 | 27 | 28.42 | 28.42 | 28.5 | 26.82 | 6.43M |
| February 10, 2026 | 26.12 | 26.44 | 26.44 | 27.14 | 26 | 1.67M |
| February 09, 2026 | 26 | 26.12 | 26.12 | 26.5 | 25.1 | 2.52M |
| February 06, 2026 | 25 | 24.58 | 24.58 | 25.22 | 23.5 | 3.01M |
| February 05, 2026 | 27 | 25.58 | 25.58 | 27 | 25.1 | 2.36M |
| February 04, 2026 | 26 | 27.38 | 27.38 | 27.82 | 25.88 | 3.9M |
| February 03, 2026 | 24.26 | 25.66 | 25.66 | 26 | 23.8 | 4.99M |
| February 02, 2026 | 23.88 | 24.18 | 24.18 | 25.3 | 23 | 9.29M |
| January 30, 2026 | 27.5 | 25.2 | 25.2 | 27.5 | 25 | 8.74M |
| January 29, 2026 | 28.78 | 28.1 | 28.1 | 30.38 | 27.76 | 12.93M |
| January 28, 2026 | 28.2 | 28.8 | 28.8 | 29.38 | 28 | 9.07M |
| January 27, 2026 | 28 | 28.1 | 28.1 | 28.36 | 27.18 | 5.02M |
| January 26, 2026 | 27.3 | 28 | 28 | 28.42 | 27.08 | 7.18M |
| January 23, 2026 | 23.8 | 26.76 | 26.76 | 26.96 | 23.2 | 11.31M |
| January 22, 2026 | 24.42 | 23.8 | 23.8 | 24.96 | 23.24 | 4.37M |
| January 21, 2026 | 23.5 | 24.36 | 24.36 | 24.56 | 23.5 | 3.5M |
| January 20, 2026 | 23.5 | 24.1 | 24.1 | 25.1 | 23.24 | 3.94M |
| January 19, 2026 | 23.3 | 24.04 | 24.04 | 24.36 | 22.7 | 3.19M |
| January 16, 2026 | 25.26 | 23.5 | 23.5 | 25.5 | 22.94 | 5.13M |
| January 15, 2026 | 25 | 25.26 | 25.26 | 26.2 | 24.5 | 15.5M |
| January 14, 2026 | 24.54 | 23.18 | 23.18 | 24.54 | 22.24 | 10.53M |
| January 13, 2026 | 25 | 24.54 | 24.54 | 25.4 | 24.2 | 3.81M |
| January 12, 2026 | 25.26 | 25 | 25 | 26.24 | 24.02 | 4.89M |
| January 09, 2026 | 23.8 | 25.04 | 25.04 | 25.38 | 23.14 | 4.47M |
| January 08, 2026 | 24.98 | 24.42 | 24.42 | 24.98 | 23.98 | 4.41M |
| January 07, 2026 | 26 | 25.16 | 25.16 | 26.18 | 24.52 | 13.27M |
| January 06, 2026 | 24.04 | 23.98 | 23.98 | 24.56 | 23.22 | 3.15M |
| January 05, 2026 | 24.82 | 23.3 | 23.3 | 24.92 | 23.08 | 5.03M |
| January 02, 2026 | 22.82 | 24.82 | 24.82 | 24.82 | 22.52 | 3.32M |
| December 31, 2025 | 23.5 | 22.8 | 22.8 | 23.98 | 22.7 | 3.3M |
| December 30, 2025 | 21.26 | 22.76 | 22.76 | 23.9 | 20.96 | 7.84M |
| December 29, 2025 | 22.6 | 21.76 | 21.76 | 23.8 | 21.74 | 11.58M |
| December 24, 2025 | 20.5 | 22.4 | 22.4 | 22.6 | 20.5 | 5.18M |
| December 23, 2025 | 20.5 | 20.1 | 20.1 | 20.74 | 19.63 | 4.6M |
| December 22, 2025 | 18.95 | 19.8 | 19.8 | 20.08 | 18.95 | 6.31M |
| December 19, 2025 | 17.83 | 18.89 | 18.89 | 19.17 | 17.56 | 7.34M |
| December 18, 2025 | 16.8 | 17.4 | 17.4 | 18.25 | 16.6 | 7.3M |
| December 17, 2025 | 16.12 | 16.48 | 16.48 | 16.48 | 15.82 | 2.27M |
| December 16, 2025 | 16.81 | 16.06 | 16.06 | 17.27 | 15.76 | 3.18M |
| December 15, 2025 | 16.85 | 16.7 | 16.7 | 17.08 | 16.47 | 1.39M |
| December 12, 2025 | 16.82 | 16.85 | 16.85 | 17.4 | 16.74 | 2.7M |
| December 11, 2025 | 18.09 | 16.63 | 16.63 | 18.62 | 16.53 | 4.85M |
| December 10, 2025 | 17.4 | 17.94 | 17.94 | 18.12 | 17.16 | 3.45M |
| December 09, 2025 | 18.73 | 17.4 | 17.4 | 18.8 | 17.39 | 3.47M |
| December 08, 2025 | 19.1 | 18.73 | 18.73 | 19.1 | 17.9 | 3.28M |
| December 05, 2025 | 18.64 | 19.1 | 19.1 | 19.7 | 18.36 | 3.74M |
| December 04, 2025 | 18.69 | 18.52 | 18.52 | 19.8 | 18.42 | 1.41M |
| December 03, 2025 | 19.19 | 18.36 | 18.36 | 19.2 | 18.36 | 1.39M |
| December 02, 2025 | 18.38 | 18.83 | 18.83 | 19.07 | 17.85 | 2.7M |
| December 01, 2025 | 17.63 | 18.25 | 18.25 | 18.45 | 17.57 | 3.12M |
| November 28, 2025 | 17.71 | 17.51 | 17.51 | 17.85 | 17.28 | 1.07M |
| November 27, 2025 | 17.5 | 17.6 | 17.6 | 18.19 | 17.12 | 2.38M |
| November 26, 2025 | 18.2 | 17.18 | 17.18 | 18.2 | 17.02 | 2.92M |
| November 25, 2025 | 17.99 | 17.76 | 17.76 | 19.49 | 17.55 | 2.75M |
| November 24, 2025 | 17.36 | 17.7 | 17.7 | 17.99 | 17.11 | 3.65M |
| November 21, 2025 | 18 | 17.2 | 17.2 | 18 | 16.82 | 7.92M |