13.19
+0.01(+0.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 13.27 | 13.19 | 13.19 | 13.5 | 13.04 | 1.36M |
| February 16, 2026 | 13.01 | 13.18 | 13.18 | 13.2 | 12.75 | 553,000 |
| February 13, 2026 | 13.1 | 12.85 | 12.85 | 13.43 | 12.67 | 2.58M |
| February 12, 2026 | 13.55 | 13.1 | 13.1 | 13.55 | 12.95 | 1.07M |
| February 11, 2026 | 13.47 | 13.46 | 13.46 | 13.54 | 13.2 | 919,000 |
| February 10, 2026 | 13.22 | 13.36 | 13.36 | 13.58 | 13.09 | 788,584 |
| February 09, 2026 | 12.6 | 12.93 | 12.93 | 13.03 | 12.6 | 906,000 |
| February 06, 2026 | 12.86 | 12.64 | 12.64 | 12.98 | 12.54 | 1.03M |
| February 05, 2026 | 13.1 | 12.85 | 12.85 | 13.1 | 12.67 | 1.43M |
| February 04, 2026 | 12.68 | 13.1 | 13.1 | 13.4 | 12.45 | 2.54M |
| February 03, 2026 | 12.59 | 12.55 | 12.55 | 12.84 | 12.33 | 5.06M |
| February 02, 2026 | 12.31 | 12.5 | 12.5 | 12.5 | 11.97 | 3.5M |
| January 30, 2026 | 12.88 | 12.5 | 12.5 | 12.88 | 12.16 | 2.22M |
| January 29, 2026 | 12.17 | 12.57 | 12.57 | 12.65 | 12.08 | 3.72M |
| January 28, 2026 | 12.96 | 12.35 | 12.35 | 12.96 | 12.1 | 3.19M |
| January 27, 2026 | 13.48 | 12.95 | 12.95 | 13.48 | 12.83 | 760,858 |
| January 26, 2026 | 13.71 | 13.48 | 13.48 | 13.71 | 13.45 | 1.94M |
| January 23, 2026 | 14.17 | 13.87 | 13.87 | 14.43 | 13.79 | 1.15M |
| January 22, 2026 | 14.28 | 14.24 | 14.24 | 14.3 | 13.99 | 730,000 |
| January 21, 2026 | 14.18 | 14.28 | 14.28 | 14.36 | 13.72 | 1.76M |
| January 20, 2026 | 14.1 | 13.88 | 13.88 | 14.24 | 13.69 | 811,682 |
| January 19, 2026 | 14.31 | 14.07 | 14.07 | 14.32 | 14.01 | 667,000 |
| January 16, 2026 | 14.26 | 14.5 | 14.5 | 14.69 | 14.25 | 678,000 |
| January 15, 2026 | 14.51 | 14.73 | 14.73 | 14.73 | 14.42 | 1.24M |
| January 14, 2026 | 14.74 | 14.69 | 14.69 | 14.95 | 14.4 | 1.76M |
| January 13, 2026 | 14.05 | 14.73 | 14.73 | 14.99 | 14.05 | 890,000 |
| January 12, 2026 | 14.43 | 14.48 | 14.48 | 14.59 | 14.11 | 831,034 |
| January 09, 2026 | 14.31 | 14.4 | 14.4 | 14.71 | 14.2 | 983,600 |
| January 08, 2026 | 14.5 | 14.31 | 14.31 | 14.89 | 14.25 | 1.24M |
| January 07, 2026 | 13.86 | 14.39 | 14.39 | 14.48 | 13.86 | 1.71M |
| January 06, 2026 | 14 | 13.86 | 13.86 | 14 | 13.41 | 594,900 |
| January 05, 2026 | 13.07 | 13.72 | 13.72 | 14 | 12.62 | 1.77M |
| January 02, 2026 | 13.18 | 13.02 | 13.02 | 13.18 | 12.85 | 1.09M |
| December 31, 2025 | 13.11 | 13.01 | 13.01 | 13.18 | 12.95 | 1.55M |
| December 30, 2025 | 12.93 | 13.11 | 13.11 | 13.26 | 12.84 | 2.22M |
| December 29, 2025 | 13.37 | 12.9 | 12.9 | 13.37 | 12.67 | 1.58M |
| December 24, 2025 | 13.45 | 13.38 | 13.38 | 13.61 | 13.27 | 807,910 |
| December 23, 2025 | 13.6 | 13.44 | 13.44 | 13.64 | 13.12 | 901,000 |
| December 22, 2025 | 13.33 | 13.24 | 13.24 | 13.42 | 13.06 | 1.04M |
| December 19, 2025 | 13.22 | 13.48 | 13.48 | 13.57 | 13 | 2.44M |
| December 18, 2025 | 13.37 | 13.23 | 13.23 | 13.37 | 13.04 | 780,000 |
| December 17, 2025 | 13.54 | 13.53 | 13.53 | 13.69 | 13.32 | 906,000 |
| December 16, 2025 | 13.72 | 13.54 | 13.54 | 13.72 | 13.22 | 1.32M |
| December 15, 2025 | 13.93 | 13.56 | 13.56 | 13.94 | 13.39 | 1.22M |
| December 12, 2025 | 13.76 | 14.26 | 14.26 | 14.26 | 13.69 | 926,000 |
| December 11, 2025 | 14.11 | 13.69 | 13.69 | 14.18 | 13.6 | 1.25M |
| December 10, 2025 | 14.25 | 14.1 | 14.1 | 14.45 | 13.95 | 1.07M |
| December 09, 2025 | 14 | 14.25 | 14.25 | 14.32 | 13.92 | 923,652 |
| December 08, 2025 | 14.2 | 14.25 | 14.25 | 14.39 | 13.66 | 1.98M |
| December 05, 2025 | 14.1 | 14.2 | 14.2 | 14.25 | 13.73 | 1.48M |
| December 04, 2025 | 13.8 | 14.15 | 14.15 | 14.2 | 13.8 | 990,750 |
| December 03, 2025 | 14.36 | 13.8 | 13.8 | 14.36 | 13.53 | 2.45M |
| December 02, 2025 | 14.5 | 14.36 | 14.36 | 14.5 | 14.09 | 539,000 |
| December 01, 2025 | 14.3 | 14.5 | 14.5 | 14.56 | 13.98 | 1.11M |
| November 28, 2025 | 14.41 | 14.3 | 14.3 | 14.66 | 14.22 | 1.31M |
| November 27, 2025 | 14.31 | 14.5 | 14.5 | 14.78 | 14.01 | 1.45M |
| November 26, 2025 | 14.21 | 14.22 | 14.22 | 14.46 | 14.06 | 1.6M |
| November 25, 2025 | 14.3 | 14.21 | 14.21 | 14.58 | 13.99 | 4.26M |
| November 24, 2025 | 13.21 | 14.43 | 14.43 | 14.43 | 13.21 | 7.21M |
| November 21, 2025 | 13.97 | 13.07 | 13.07 | 13.97 | 12.97 | 3.72M |