31.22
+0.1(+0.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 30.5 | 31.22 | 31.22 | 31.24 | 30 | 16.76M |
| February 16, 2026 | 30.54 | 31.12 | 31.12 | 31.46 | 30.38 | 11.88M |
| February 13, 2026 | 30.96 | 30.56 | 30.56 | 31.32 | 30.18 | 23.93M |
| February 12, 2026 | 29.98 | 31.34 | 31.34 | 31.58 | 29.64 | 25.42M |
| February 11, 2026 | 29.2 | 29.58 | 29.58 | 29.8 | 29 | 17.26M |
| February 10, 2026 | 28.48 | 29.2 | 29.2 | 29.32 | 28.06 | 34.68M |
| February 09, 2026 | 27.5 | 28.16 | 28.16 | 28.66 | 27.5 | 24.1M |
| February 06, 2026 | 25.7 | 26.76 | 26.76 | 27 | 25.7 | 15.19M |
| February 05, 2026 | 28.4 | 27.2 | 27.2 | 28.4 | 27.08 | 21.49M |
| February 04, 2026 | 27.16 | 28.54 | 28.54 | 28.74 | 27.16 | 31.36M |
| February 03, 2026 | 26 | 27.18 | 27.18 | 27.48 | 25.5 | 23.23M |
| February 02, 2026 | 26.28 | 25.38 | 25.38 | 26.58 | 25 | 21.26M |
| January 30, 2026 | 26.14 | 26.62 | 26.62 | 26.88 | 25.74 | 15.72M |
| January 29, 2026 | 26.56 | 26.28 | 26.28 | 26.64 | 25.7 | 20.98M |
| January 28, 2026 | 26.96 | 26.8 | 26.8 | 27 | 26.46 | 25.51M |
| January 27, 2026 | 26.28 | 26.72 | 26.72 | 26.92 | 26.08 | 16.45M |
| January 26, 2026 | 26 | 26.38 | 26.38 | 27.58 | 25.74 | 38.49M |
| January 23, 2026 | 24.84 | 25.62 | 25.62 | 25.96 | 24.78 | 34.29M |
| January 22, 2026 | 24.58 | 24.4 | 24.4 | 25.2 | 24.18 | 30.2M |
| January 21, 2026 | 24.06 | 24.88 | 24.88 | 25.06 | 23.4 | 24.33M |
| January 20, 2026 | 24.16 | 24.12 | 24.12 | 24.28 | 23.24 | 22.24M |
| January 19, 2026 | 23.54 | 24.2 | 24.2 | 24.86 | 23.36 | 35.59M |
| January 16, 2026 | 22.22 | 23.54 | 23.54 | 23.9 | 22.22 | 23.09M |
| January 15, 2026 | 21.82 | 22.44 | 22.44 | 22.88 | 21.82 | 16.64M |
| January 14, 2026 | 21.26 | 21.82 | 21.82 | 22.32 | 21.26 | 19.7M |
| January 13, 2026 | 21.5 | 21.38 | 21.38 | 21.58 | 21.1 | 13.52M |
| January 12, 2026 | 21.28 | 21.3 | 21.3 | 21.4 | 20.92 | 21.3M |
| January 09, 2026 | 19.86 | 20.9 | 20.9 | 20.94 | 19.86 | 23.72M |
| January 08, 2026 | 19.8 | 19.66 | 19.66 | 20 | 19.39 | 12.44M |
| January 07, 2026 | 19.41 | 19.83 | 19.83 | 19.93 | 19.38 | 12.77M |
| January 06, 2026 | 18.97 | 19.36 | 19.36 | 19.43 | 18.84 | 16.73M |
| January 05, 2026 | 19 | 18.82 | 18.82 | 19.26 | 18.67 | 9.25M |
| January 02, 2026 | 19 | 18.98 | 18.98 | 19 | 18.63 | 3.36M |
| December 31, 2025 | 18.9 | 18.78 | 18.78 | 18.99 | 18.65 | 3.13M |
| December 30, 2025 | 18.77 | 18.97 | 18.97 | 19 | 18.41 | 12.34M |
| December 29, 2025 | 19.2 | 18.83 | 18.83 | 19.29 | 18.67 | 15.81M |
| December 24, 2025 | 19.02 | 19.2 | 19.2 | 19.53 | 19 | 7.79M |
| December 23, 2025 | 19.85 | 19.4 | 19.4 | 19.85 | 19.34 | 6.92M |
| December 22, 2025 | 19.6 | 19.72 | 19.72 | 19.8 | 19.4 | 6.68M |
| December 19, 2025 | 19.2 | 19.62 | 19.62 | 19.62 | 18.92 | 12.66M |
| December 18, 2025 | 19.76 | 19.2 | 19.2 | 19.76 | 18.9 | 9.75M |
| December 17, 2025 | 19.58 | 19.69 | 19.69 | 19.73 | 19.23 | 6.66M |
| December 16, 2025 | 19.96 | 19.56 | 19.56 | 19.96 | 19.3 | 5.72M |
| December 15, 2025 | 20.04 | 20.04 | 20.04 | 20.22 | 19.88 | 7.88M |
| December 12, 2025 | 20.1 | 20.16 | 20.16 | 20.26 | 19.8 | 8.94M |
| December 11, 2025 | 20.16 | 19.83 | 19.83 | 20.3 | 19.77 | 13.41M |
| December 10, 2025 | 19.4 | 19.84 | 19.84 | 19.88 | 19.22 | 9.9M |
| December 09, 2025 | 19.83 | 19.39 | 19.39 | 19.83 | 19.24 | 9.94M |
| December 08, 2025 | 19.96 | 19.6 | 19.6 | 20.02 | 19.49 | 7.81M |
| December 05, 2025 | 19.63 | 19.98 | 19.98 | 20.12 | 19.45 | 17.02M |
| December 04, 2025 | 19.48 | 19.65 | 19.65 | 19.7 | 19.28 | 6.44M |
| December 03, 2025 | 19.34 | 19.23 | 19.23 | 19.44 | 19.1 | 7.2M |
| December 02, 2025 | 19.86 | 19.42 | 19.42 | 19.86 | 19.16 | 6.38M |
| December 01, 2025 | 19.7 | 19.55 | 19.55 | 19.92 | 19.24 | 14.42M |
| November 28, 2025 | 19.08 | 19.27 | 19.27 | 19.48 | 19 | 9.43M |
| November 27, 2025 | 19.01 | 19.08 | 19.08 | 19.36 | 18.95 | 10.69M |
| November 26, 2025 | 18.98 | 19.01 | 19.01 | 19.29 | 18.74 | 18.93M |
| November 25, 2025 | 18.63 | 18.74 | 18.74 | 19.08 | 18.52 | 18.03M |
| November 24, 2025 | 18.7 | 18.53 | 18.53 | 18.7 | 18.2 | 16.39M |
| November 21, 2025 | 18.2 | 18.4 | 18.4 | 18.91 | 18.18 | 17.09M |