29.76
+1.06(+3.69%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 29 | 29.76 | 29.76 | 30.54 | 28.8 | 4.39M |
| February 16, 2026 | 29 | 28.7 | 28.7 | 29 | 27.66 | 1.21M |
| February 13, 2026 | 26.8 | 29 | 29 | 29.28 | 26.32 | 22.62M |
| February 12, 2026 | 26.42 | 25.96 | 25.96 | 26.52 | 25.7 | 3.1M |
| February 11, 2026 | 26.72 | 26.24 | 26.24 | 27.52 | 26.16 | 5.95M |
| February 10, 2026 | 25.4 | 26.24 | 26.24 | 26.8 | 25.38 | 8.07M |
| February 09, 2026 | 25.78 | 25.3 | 25.3 | 26 | 25.06 | 4.4M |
| February 06, 2026 | 24.8 | 25.16 | 25.16 | 25.86 | 24.34 | 4.99M |
| February 05, 2026 | 24.66 | 25.36 | 25.36 | 25.48 | 24.66 | 3.64M |
| February 04, 2026 | 26 | 25.32 | 25.32 | 26 | 24.74 | 6.43M |
| February 03, 2026 | 26.08 | 26.26 | 26.26 | 26.76 | 25.4 | 6.09M |
| February 02, 2026 | 28.22 | 25.86 | 25.86 | 28.22 | 25.84 | 9.06M |
| January 30, 2026 | 28.58 | 28.22 | 28.22 | 28.7 | 27.16 | 5.64M |
| January 29, 2026 | 28.92 | 28.58 | 28.58 | 29.38 | 28.16 | 5.68M |
| January 28, 2026 | 29.4 | 29.42 | 29.42 | 30.62 | 29.04 | 7.46M |
| January 27, 2026 | 28.98 | 29.68 | 29.68 | 29.88 | 27.7 | 10.49M |
| January 26, 2026 | 30.14 | 29.22 | 29.22 | 30.28 | 28.5 | 10.54M |
| January 23, 2026 | 31.2 | 29.8 | 29.8 | 31.48 | 29.34 | 12.72M |
| January 22, 2026 | 32.56 | 31 | 31 | 32.86 | 30.5 | 43.91M |
| January 21, 2026 | 27.3 | 30.92 | 30.92 | 31 | 27.2 | 23.19M |
| January 20, 2026 | 26.7 | 26.36 | 26.36 | 27.3 | 25.84 | 4.22M |
| January 19, 2026 | 27.58 | 26.74 | 26.74 | 27.76 | 26.66 | 5.82M |
| January 16, 2026 | 27.5 | 27.78 | 27.78 | 28.38 | 27 | 6.72M |
| January 15, 2026 | 28.48 | 27.4 | 27.4 | 29.22 | 26.9 | 9.28M |
| January 14, 2026 | 26.66 | 28.48 | 28.48 | 28.86 | 26.48 | 16.84M |
| January 13, 2026 | 27.2 | 26.22 | 26.22 | 27.52 | 25.52 | 9.6M |
| January 12, 2026 | 25.9 | 26.8 | 26.8 | 27.16 | 25.9 | 9.61M |
| January 09, 2026 | 25.4 | 25.26 | 25.26 | 26 | 25.08 | 5.41M |
| January 08, 2026 | 25.96 | 25.3 | 25.3 | 26.3 | 25.02 | 4.57M |
| January 07, 2026 | 26.22 | 25.68 | 25.68 | 26.46 | 25.46 | 6.19M |
| January 06, 2026 | 25.28 | 26.2 | 26.2 | 26.96 | 24.46 | 11.33M |
| January 05, 2026 | 25 | 24.78 | 24.78 | 25.5 | 24.66 | 8.31M |
| January 02, 2026 | 24.3 | 24.44 | 24.44 | 25.08 | 23.8 | 2.78M |
| December 31, 2025 | 26.54 | 24.3 | 24.3 | 26.54 | 24.18 | 7.88M |
| December 30, 2025 | 26.68 | 26.62 | 26.62 | 27.82 | 26.3 | 11.87M |
| December 29, 2025 | 22.62 | 26.68 | 26.68 | 27.8 | 22.38 | 23.67M |
| December 24, 2025 | 20.84 | 21.2 | 21.2 | 21.2 | 20.52 | 1.2M |
| December 23, 2025 | 21.6 | 20.84 | 20.84 | 21.6 | 20.7 | 1.58M |
| December 22, 2025 | 22.06 | 21.26 | 21.26 | 22.08 | 21 | 2.89M |
| December 19, 2025 | 20.66 | 21.54 | 21.54 | 21.92 | 20.66 | 3.87M |
| December 18, 2025 | 20.1 | 20.74 | 20.74 | 21.4 | 19.74 | 3.61M |
| December 17, 2025 | 20.2 | 20.1 | 20.1 | 20.3 | 19.64 | 2.27M |
| December 16, 2025 | 20.52 | 20.16 | 20.16 | 20.96 | 19.75 | 2.18M |
| December 15, 2025 | 21 | 20.52 | 20.52 | 21 | 19.74 | 2.74M |
| December 12, 2025 | 20.78 | 20.92 | 20.92 | 21.22 | 20.1 | 6.02M |
| December 11, 2025 | 21.3 | 20.7 | 20.7 | 21.56 | 20.66 | 2.44M |
| December 10, 2025 | 21.34 | 21.3 | 21.3 | 21.46 | 20.9 | 3.32M |
| December 09, 2025 | 22.68 | 21.4 | 21.4 | 22.68 | 21.26 | 4.28M |
| December 08, 2025 | 22.98 | 22.42 | 22.42 | 23 | 22.26 | 2.29M |
| December 05, 2025 | 23.98 | 22.66 | 22.66 | 24.06 | 22.6 | 3.96M |
| December 04, 2025 | 22.76 | 23.88 | 23.88 | 23.98 | 22.76 | 4.41M |
| December 03, 2025 | 22.88 | 22.64 | 22.64 | 23.06 | 22.46 | 1.41M |
| December 02, 2025 | 23.18 | 22.88 | 22.88 | 23.26 | 22.58 | 1.99M |
| December 01, 2025 | 22.68 | 23.08 | 23.08 | 23.26 | 22.32 | 3.02M |
| November 28, 2025 | 22.38 | 22.5 | 22.5 | 22.76 | 22.14 | 2.3M |
| November 27, 2025 | 21.68 | 22.06 | 22.06 | 22.44 | 21.68 | 1.27M |
| November 26, 2025 | 21.62 | 21.82 | 21.82 | 22.3 | 21.6 | 1.32M |
| November 25, 2025 | 22.36 | 22 | 22 | 22.7 | 21.7 | 3.06M |
| November 24, 2025 | 21.38 | 21.74 | 21.74 | 21.98 | 20.64 | 3.63M |
| November 21, 2025 | 21.98 | 21.2 | 21.2 | 21.98 | 20.74 | 2.84M |