13.47
-0.26(-1.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 13.6 | 13.47 | 13.47 | 13.75 | 13.4 | 3.96M |
| February 16, 2026 | 13.58 | 13.73 | 13.73 | 13.74 | 13.36 | 1.64M |
| February 13, 2026 | 13.56 | 13.58 | 13.58 | 13.76 | 13.53 | 6.15M |
| February 12, 2026 | 13.8 | 13.8 | 13.8 | 13.88 | 13.62 | 5.17M |
| February 11, 2026 | 13.81 | 13.8 | 13.8 | 13.9 | 13.69 | 6.45M |
| February 10, 2026 | 13.75 | 13.74 | 13.74 | 13.8 | 13.36 | 9.35M |
| February 09, 2026 | 13.2 | 13.68 | 13.68 | 13.75 | 13.2 | 13.09M |
| February 06, 2026 | 13.19 | 13.14 | 13.14 | 13.2 | 12.69 | 9.39M |
| February 05, 2026 | 13.15 | 13.32 | 13.32 | 13.49 | 13 | 10.86M |
| February 04, 2026 | 12.9 | 12.92 | 12.92 | 12.95 | 12.73 | 5.75M |
| February 03, 2026 | 12.86 | 12.9 | 12.9 | 12.95 | 12.62 | 7.83M |
| February 02, 2026 | 12.5 | 12.69 | 12.69 | 12.88 | 12.41 | 9.75M |
| January 30, 2026 | 12.46 | 12.5 | 12.5 | 12.57 | 12.31 | 6.93M |
| January 29, 2026 | 12.78 | 12.5 | 12.5 | 12.8 | 12.41 | 10.03M |
| January 28, 2026 | 12.9 | 12.84 | 12.84 | 12.9 | 12.56 | 4.88M |
| January 27, 2026 | 12.81 | 12.81 | 12.81 | 12.95 | 12.71 | 5.57M |
| January 26, 2026 | 12.9 | 12.84 | 12.84 | 12.99 | 12.71 | 5.42M |
| January 23, 2026 | 12.85 | 12.88 | 12.88 | 12.99 | 12.83 | 4.81M |
| January 22, 2026 | 12.57 | 12.84 | 12.84 | 12.84 | 12.57 | 8.62M |
| January 21, 2026 | 12.43 | 12.53 | 12.53 | 12.54 | 12.3 | 3.98M |
| January 20, 2026 | 12.2 | 12.43 | 12.43 | 12.44 | 12.18 | 4.93M |
| January 19, 2026 | 12.39 | 12.28 | 12.28 | 12.41 | 12.09 | 6.78M |
| January 16, 2026 | 12.68 | 12.38 | 12.38 | 12.84 | 12.27 | 12.2M |
| January 15, 2026 | 12.65 | 12.7 | 12.7 | 12.78 | 12.58 | 8.47M |
| January 14, 2026 | 12.44 | 12.62 | 12.62 | 12.86 | 12.42 | 10.72M |
| January 13, 2026 | 12.53 | 12.44 | 12.44 | 12.71 | 12.4 | 7.41M |
| January 12, 2026 | 12.76 | 12.56 | 12.56 | 12.76 | 12.44 | 9.2M |
| January 09, 2026 | 12.3 | 12.8 | 12.8 | 12.85 | 12.26 | 11.29M |
| January 08, 2026 | 12.48 | 12.24 | 12.24 | 12.57 | 12.18 | 19.02M |
| January 07, 2026 | 12.58 | 12.51 | 12.51 | 12.65 | 12.4 | 11.19M |
| January 06, 2026 | 12.79 | 12.58 | 12.58 | 12.8 | 12.4 | 18.8M |
| January 05, 2026 | 13 | 12.74 | 12.74 | 13.08 | 12.3 | 27.45M |
| January 02, 2026 | 13.2 | 13 | 13 | 13.31 | 12.78 | 7.45M |
| December 31, 2025 | 12.78 | 12.94 | 12.94 | 13.08 | 12.66 | 10.23M |
| December 30, 2025 | 13 | 12.64 | 12.64 | 13.11 | 12.32 | 21.14M |
| December 29, 2025 | 15.5 | 12.91 | 12.91 | 15.5 | 12.9 | 46.37M |
| December 24, 2025 | 15.92 | 15.58 | 15.58 | 15.99 | 15.56 | 3.82M |
| December 23, 2025 | 16.11 | 15.99 | 15.99 | 16.2 | 15.68 | 4.09M |
| December 22, 2025 | 16.4 | 15.97 | 15.97 | 16.4 | 15.77 | 6.47M |
| December 19, 2025 | 15.58 | 16.61 | 16.61 | 16.61 | 15.52 | 13.79M |
| December 18, 2025 | 15.36 | 15.58 | 15.58 | 15.81 | 15.35 | 4.52M |
| December 17, 2025 | 15.36 | 15.55 | 15.55 | 15.75 | 15.36 | 2.94M |
| December 16, 2025 | 15.8 | 15.5 | 15.5 | 15.81 | 15.31 | 4.15M |
| December 15, 2025 | 16.24 | 15.88 | 15.88 | 16.44 | 15.66 | 4.6M |
| December 12, 2025 | 16.25 | 16.21 | 16.21 | 16.54 | 16.2 | 2.42M |
| December 11, 2025 | 16.57 | 16.23 | 16.23 | 16.69 | 16.1 | 3.68M |
| December 10, 2025 | 16.49 | 16.56 | 16.56 | 16.6 | 16.46 | 1.94M |
| December 09, 2025 | 16.58 | 16.49 | 16.49 | 16.82 | 16.42 | 3.18M |
| December 08, 2025 | 16.75 | 16.74 | 16.74 | 16.83 | 16.58 | 3M |
| December 05, 2025 | 16.92 | 16.75 | 16.75 | 16.92 | 16.32 | 2.34M |
| December 04, 2025 | 16.96 | 16.92 | 16.92 | 17.12 | 16.76 | 3.29M |
| December 03, 2025 | 16.95 | 16.97 | 16.97 | 16.97 | 16.7 | 4.79M |
| December 02, 2025 | 16.56 | 16.91 | 16.91 | 17 | 16.53 | 11.46M |
| December 01, 2025 | 16.33 | 16.56 | 16.56 | 16.69 | 16.33 | 4.17M |
| November 28, 2025 | 15.81 | 16.52 | 16.52 | 16.67 | 15.81 | 9.66M |
| November 27, 2025 | 15.56 | 16.05 | 16.05 | 16.06 | 15.42 | 3.88M |
| November 26, 2025 | 15.8 | 15.64 | 15.64 | 15.87 | 15.6 | 1.55M |
| November 25, 2025 | 15.98 | 15.58 | 15.58 | 15.99 | 15.52 | 7.33M |
| November 24, 2025 | 15.42 | 15.68 | 15.68 | 15.77 | 15.18 | 27.33M |
| November 21, 2025 | 15.93 | 15.14 | 15.14 | 15.93 | 15.08 | 6.35M |