17.67
-0.4(-2.21%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.23 | 17.67 | 17.67 | 18.31 | 17.63 | 17.77M |
| January 13, 2026 | 17.7 | 18.07 | 18.07 | 18.4 | 17.7 | 22.21M |
| January 12, 2026 | 17.45 | 17.64 | 17.64 | 17.71 | 17.2 | 9.62M |
| January 09, 2026 | 17.77 | 17.59 | 17.59 | 17.9 | 17.29 | 16.03M |
| January 08, 2026 | 18.13 | 17.68 | 17.68 | 18.25 | 17.5 | 16.86M |
| January 07, 2026 | 18.45 | 18.3 | 18.3 | 18.53 | 18.05 | 24.16M |
| January 06, 2026 | 17.19 | 18.42 | 18.42 | 18.47 | 17.19 | 47.2M |
| January 05, 2026 | 16.8 | 17.11 | 17.11 | 17.31 | 16.6 | 22.09M |
| January 02, 2026 | 16.53 | 16.8 | 16.8 | 16.84 | 16.44 | 2.93M |
| December 31, 2025 | 16.63 | 16.64 | 16.64 | 16.83 | 16.58 | 3.66M |
| December 30, 2025 | 16.94 | 16.63 | 16.63 | 16.99 | 16.52 | 6.99M |
| December 29, 2025 | 17 | 16.76 | 16.76 | 17.42 | 16.69 | 15.19M |
| December 24, 2025 | 17.06 | 17.04 | 17.04 | 17.23 | 16.98 | 3.22M |
| December 23, 2025 | 16.95 | 17.1 | 17.1 | 17.32 | 16.93 | 7.54M |
| December 22, 2025 | 16.97 | 16.9 | 16.9 | 16.99 | 16.75 | 7.94M |
| December 19, 2025 | 16.46 | 16.87 | 16.87 | 16.97 | 16.38 | 12.74M |
| December 18, 2025 | 16.36 | 16.4 | 16.4 | 16.47 | 16.1 | 19.27M |
| December 17, 2025 | 15.88 | 16.29 | 16.29 | 16.36 | 15.7 | 17.91M |
| December 16, 2025 | 16.57 | 15.93 | 15.93 | 16.57 | 15.77 | 16.08M |
| December 15, 2025 | 16.68 | 16.46 | 16.46 | 16.84 | 16.36 | 20.83M |
| December 12, 2025 | 16 | 16.89 | 16.89 | 16.95 | 16 | 32.18M |
| December 11, 2025 | 16.5 | 16.04 | 16.04 | 16.6 | 15.93 | 12.48M |
| December 10, 2025 | 16.1 | 16.44 | 16.44 | 16.44 | 16.08 | 17.82M |
| December 09, 2025 | 16.2 | 16.17 | 16.17 | 16.46 | 15.9 | 17.13M |
| December 08, 2025 | 15.91 | 16.01 | 16.01 | 16.78 | 15.84 | 36.23M |
| December 05, 2025 | 15.24 | 15.59 | 15.59 | 15.75 | 15.14 | 9.34M |
| December 04, 2025 | 15.19 | 15.3 | 15.3 | 15.36 | 15.02 | 5.47M |
| December 03, 2025 | 15.61 | 15.21 | 15.21 | 15.63 | 15.16 | 5.72M |
| December 02, 2025 | 15.44 | 15.6 | 15.6 | 15.64 | 15.41 | 6.4M |
| December 01, 2025 | 15.4 | 15.51 | 15.51 | 15.6 | 15.37 | 5.1M |
| November 28, 2025 | 15.35 | 15.55 | 15.55 | 15.57 | 15.33 | 5.08M |
| November 27, 2025 | 15.35 | 15.44 | 15.44 | 15.58 | 15.35 | 7.05M |
| November 26, 2025 | 15.33 | 15.38 | 15.38 | 15.55 | 15.33 | 5.38M |
| November 25, 2025 | 15.39 | 15.4 | 15.4 | 15.59 | 15.29 | 4.67M |
| November 24, 2025 | 15.24 | 15.23 | 15.23 | 15.39 | 15.08 | 13.79M |
| November 21, 2025 | 15.8 | 15.16 | 15.16 | 15.8 | 15.13 | 16.69M |
| November 20, 2025 | 16.31 | 15.95 | 15.95 | 16.48 | 15.91 | 5.02M |
| November 19, 2025 | 15.99 | 15.99 | 15.99 | 16.26 | 15.92 | 6.03M |
| November 18, 2025 | 16.28 | 16 | 16 | 16.41 | 15.96 | 6.62M |
| November 17, 2025 | 16.4 | 16.28 | 16.28 | 16.42 | 16.12 | 10.47M |
| November 14, 2025 | 16.51 | 16.42 | 16.42 | 16.59 | 16.31 | 9.23M |
| November 13, 2025 | 16.3 | 16.63 | 16.63 | 16.74 | 16.3 | 14.67M |
| November 12, 2025 | 16.13 | 16.35 | 16.35 | 16.55 | 16.12 | 8.66M |
| November 11, 2025 | 16.33 | 16.27 | 16.27 | 16.35 | 16.08 | 7.83M |
| November 10, 2025 | 15.9 | 16.28 | 16.28 | 16.31 | 15.76 | 13.93M |
| November 07, 2025 | 15.9 | 15.9 | 15.9 | 15.98 | 15.75 | 5.35M |
| November 06, 2025 | 15.52 | 15.94 | 15.94 | 16.06 | 15.5 | 14.26M |
| November 05, 2025 | 15.48 | 15.45 | 15.45 | 15.63 | 15.34 | 13.14M |
| November 04, 2025 | 15.28 | 15.55 | 15.55 | 15.6 | 15.08 | 21.38M |
| November 03, 2025 | 14.88 | 15.28 | 15.28 | 15.33 | 14.84 | 10.35M |
| October 31, 2025 | 15.21 | 14.88 | 14.88 | 15.22 | 14.81 | 26.19M |
| October 30, 2025 | 15.52 | 15.11 | 15.11 | 15.52 | 14.93 | 28.28M |
| October 28, 2025 | 15.66 | 15.14 | 15.14 | 15.66 | 15.03 | 22.22M |
| October 27, 2025 | 15.84 | 15.56 | 15.56 | 16.09 | 15.48 | 28.28M |
| October 24, 2025 | 15.37 | 15.6 | 15.6 | 15.8 | 15.37 | 16.8M |
| October 23, 2025 | 15.12 | 15.29 | 15.29 | 15.39 | 15 | 11.17M |
| October 22, 2025 | 15.35 | 15.2 | 15.2 | 15.35 | 15.06 | 8.07M |
| October 21, 2025 | 15.32 | 15.32 | 15.32 | 15.73 | 15.26 | 15.67M |
| October 20, 2025 | 15.24 | 15.26 | 15.26 | 15.3 | 15.02 | 9.53M |
| October 17, 2025 | 15.7 | 15.05 | 15.05 | 15.7 | 14.96 | 18.97M |