26.14
-0.2(-0.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 26.66 | 26.14 | 26.14 | 26.66 | 25.82 | 85,500 |
| December 23, 2025 | 26.82 | 26.34 | 26.34 | 27 | 26.1 | 414,254 |
| December 22, 2025 | 26.44 | 26.8 | 26.8 | 26.96 | 26.28 | 228,291 |
| December 19, 2025 | 26.28 | 26.36 | 26.36 | 27 | 26.16 | 83,212 |
| December 18, 2025 | 26.58 | 26.32 | 26.32 | 27.02 | 26 | 369,089 |
| December 17, 2025 | 26.68 | 26.66 | 26.66 | 27 | 26.14 | 329,724 |
| December 16, 2025 | 25.8 | 26.06 | 26.06 | 27.12 | 25.8 | 448,458 |
| December 15, 2025 | 26.26 | 26.72 | 26.72 | 27.12 | 26.24 | 388,078 |
| December 12, 2025 | 25.08 | 26.26 | 26.26 | 26.48 | 25.08 | 389,939 |
| December 11, 2025 | 24.86 | 25.08 | 25.08 | 25.5 | 24.82 | 304,076 |
| December 10, 2025 | 24.72 | 24.96 | 24.96 | 25.18 | 24.42 | 521,556 |
| December 09, 2025 | 25.5 | 24.88 | 24.88 | 25.5 | 24.6 | 238,321 |
| December 08, 2025 | 25.22 | 25.5 | 25.5 | 25.5 | 24.9 | 127,446 |
| December 05, 2025 | 25.86 | 25.22 | 25.22 | 26.78 | 25.22 | 456,071 |
| December 04, 2025 | 26.08 | 26.64 | 26.64 | 26.7 | 25.96 | 273,558 |
| December 03, 2025 | 26.8 | 26.2 | 26.2 | 27.1 | 25.88 | 724,730 |
| December 02, 2025 | 24.52 | 27.3 | 27.3 | 27.4 | 24.46 | 884,636 |
| December 01, 2025 | 25.22 | 25 | 25 | 25.44 | 24.32 | 417,098 |
| November 28, 2025 | 25 | 25.2 | 25.2 | 25.44 | 24.06 | 756,713 |
| November 27, 2025 | 23.16 | 24.3 | 24.3 | 24.3 | 22.8 | 716,826 |
| November 26, 2025 | 24.18 | 22.5 | 22.5 | 24.92 | 21.16 | 3.11M |
| November 25, 2025 | 26.32 | 24.18 | 24.18 | 27.24 | 24 | 1.5M |
| November 24, 2025 | 28.48 | 26.24 | 26.24 | 29.12 | 26.24 | 1.79M |
| November 21, 2025 | 28.12 | 28.46 | 28.46 | 28.78 | 27.76 | 404,185 |
| November 20, 2025 | 28.6 | 28.26 | 28.26 | 28.6 | 27.62 | 354,035 |
| November 19, 2025 | 27.62 | 28.3 | 28.3 | 28.56 | 27.2 | 442,387 |
| November 18, 2025 | 27.46 | 27.06 | 27.06 | 27.98 | 26.12 | 679,665 |
| November 17, 2025 | 29.2 | 27.16 | 27.16 | 29.2 | 26.66 | 922,334 |
| November 14, 2025 | 29.94 | 28.5 | 28.5 | 29.94 | 28.4 | 997,975 |
| November 13, 2025 | 29.5 | 29.58 | 29.58 | 29.72 | 29.1 | 415,581 |
| November 12, 2025 | 28.96 | 29.5 | 29.5 | 30.3 | 28.96 | 145,062 |
| November 11, 2025 | 29.98 | 29.84 | 29.84 | 30.16 | 28.94 | 435,845 |
| November 10, 2025 | 29.4 | 29.98 | 29.98 | 30 | 28.8 | 585,364 |
| November 07, 2025 | 30.46 | 28.98 | 28.98 | 30.46 | 28.7 | 548,260 |
| November 06, 2025 | 30.16 | 29.72 | 29.72 | 30.72 | 29.32 | 692,512 |
| November 05, 2025 | 29.5 | 30.26 | 30.26 | 30.48 | 28.02 | 486,537 |
| November 04, 2025 | 30.08 | 29.42 | 29.42 | 30.1 | 29 | 248,220 |
| November 03, 2025 | 30.56 | 30.08 | 30.08 | 30.72 | 29.66 | 235,236 |
| October 31, 2025 | 30.78 | 30.72 | 30.72 | 31.1 | 30.3 | 438,648 |
| October 30, 2025 | 30.84 | 31.02 | 31.02 | 31.02 | 30 | 529,519 |
| October 28, 2025 | 31.98 | 30.56 | 30.56 | 31.98 | 30.3 | 300,637 |
| October 27, 2025 | 31.76 | 31.26 | 31.26 | 31.76 | 30.46 | 564,871 |
| October 24, 2025 | 30.7 | 31.94 | 31.94 | 32.3 | 30.68 | 587,219 |
| October 23, 2025 | 29.72 | 30.7 | 30.7 | 30.7 | 28.3 | 1.23M |
| October 22, 2025 | 31.5 | 29.82 | 29.82 | 31.62 | 29.58 | 1.35M |
| October 21, 2025 | 31.72 | 31.46 | 31.46 | 32.42 | 30.44 | 762,154 |
| October 20, 2025 | 32.44 | 31.74 | 31.74 | 32.8 | 31.16 | 1.09M |
| October 17, 2025 | 33.52 | 32.44 | 32.44 | 34.02 | 32 | 1.13M |
| October 16, 2025 | 34.88 | 33.5 | 33.5 | 35.8 | 33.16 | 1.06M |
| October 15, 2025 | 36.5 | 33.8 | 33.8 | 37.5 | 30.82 | 3.46M |
| October 14, 2025 | 37.76 | 35.74 | 35.74 | 38.88 | 35.62 | 828,725 |
| October 13, 2025 | 35.8 | 37.76 | 37.76 | 37.84 | 35.08 | 1.46M |
| October 10, 2025 | 36.26 | 36.04 | 36.04 | 36.66 | 35.92 | 432,674 |
| October 09, 2025 | 36.4 | 36.26 | 36.26 | 36.72 | 36 | 351,087 |
| October 08, 2025 | 36.98 | 36.2 | 36.2 | 36.98 | 35.96 | 237,550 |
| October 06, 2025 | 37.2 | 36.98 | 36.98 | 37.2 | 36.02 | 167,503 |
| October 03, 2025 | 35.84 | 36.24 | 36.24 | 36.44 | 35.52 | 366,069 |
| October 02, 2025 | 36.14 | 35.7 | 35.7 | 36.14 | 35.08 | 545,053 |
| September 30, 2025 | 36.2 | 35.92 | 35.92 | 37.18 | 35.78 | 300,198 |
| September 29, 2025 | 36.3 | 36.36 | 36.36 | 36.48 | 35.56 | 626,633 |