24.76
-0.92(-3.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.9 | 24.76 | 24.76 | 26.9 | 24.6 | 102,176 |
| February 16, 2026 | 25.88 | 25.68 | 25.68 | 26.06 | 25 | 78,500 |
| February 13, 2026 | 25.74 | 25.7 | 25.7 | 26.82 | 25.7 | 188,488 |
| February 12, 2026 | 26.46 | 26.52 | 26.52 | 26.68 | 26.06 | 170,173 |
| February 11, 2026 | 25.62 | 25.86 | 25.86 | 26.48 | 25.34 | 149,402 |
| February 10, 2026 | 25.3 | 25.62 | 25.62 | 25.92 | 25.04 | 211,632 |
| February 09, 2026 | 24.9 | 25.3 | 25.3 | 25.5 | 24.64 | 168,142 |
| February 06, 2026 | 24.7 | 24.24 | 24.24 | 24.88 | 24.1 | 298,662 |
| February 05, 2026 | 24.8 | 24.66 | 24.66 | 24.92 | 24.1 | 168,738 |
| February 04, 2026 | 25.38 | 24.92 | 24.92 | 25.88 | 24.8 | 179,756 |
| February 03, 2026 | 25.52 | 25.8 | 25.8 | 26 | 25.16 | 98,133 |
| February 02, 2026 | 26.36 | 25.96 | 25.96 | 26.66 | 25.84 | 168,033 |
| January 30, 2026 | 27.2 | 26.56 | 26.56 | 27.2 | 26.3 | 179,368 |
| January 29, 2026 | 27.12 | 27.42 | 27.42 | 27.64 | 26.34 | 299,243 |
| January 28, 2026 | 26.74 | 27.34 | 27.34 | 27.34 | 26.26 | 270,500 |
| January 27, 2026 | 27.58 | 26.76 | 26.76 | 28.38 | 26.5 | 333,293 |
| January 26, 2026 | 29.2 | 27.58 | 27.58 | 29.2 | 27.02 | 375,540 |
| January 23, 2026 | 29.2 | 28.24 | 28.24 | 29.2 | 28.02 | 366,875 |
| January 22, 2026 | 28.58 | 28.62 | 28.62 | 28.94 | 27.88 | 570,381 |
| January 21, 2026 | 26.16 | 28.5 | 28.5 | 28.7 | 26.16 | 559,991 |
| January 20, 2026 | 27.88 | 26.84 | 26.84 | 27.92 | 26.02 | 419,014 |
| January 19, 2026 | 26.66 | 25.3 | 25.3 | 26.66 | 25.3 | 70,474 |
| January 16, 2026 | 26.04 | 26.14 | 26.14 | 26.66 | 25.9 | 197,945 |
| January 15, 2026 | 26.6 | 25.84 | 25.84 | 26.98 | 25.24 | 270,456 |
| January 14, 2026 | 24.74 | 26.32 | 26.32 | 27.48 | 24.74 | 789,163 |
| January 13, 2026 | 24.78 | 24.74 | 24.74 | 25.02 | 23.76 | 869,948 |
| January 12, 2026 | 26.5 | 25.46 | 25.46 | 26.6 | 24.68 | 532,725 |
| January 09, 2026 | 25.84 | 26.48 | 26.48 | 26.96 | 25.7 | 259,253 |
| January 08, 2026 | 25.48 | 26.1 | 26.1 | 26.6 | 24.98 | 192,167 |
| January 07, 2026 | 26 | 25.56 | 25.56 | 26 | 24.9 | 253,736 |
| January 06, 2026 | 26.28 | 25.32 | 25.32 | 26.32 | 25.08 | 294,918 |
| January 05, 2026 | 26.18 | 26.36 | 26.36 | 26.78 | 26.04 | 709,889 |
| January 02, 2026 | 26.16 | 26.36 | 26.36 | 26.9 | 26.08 | 146,557 |
| December 31, 2025 | 26.98 | 27.2 | 27.2 | 27.32 | 26.5 | 177,000 |
| December 30, 2025 | 27 | 27.04 | 27.04 | 28.2 | 26.74 | 196,188 |
| December 29, 2025 | 26.14 | 26.94 | 26.94 | 27.08 | 26.14 | 387,135 |
| 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 |