26.76
+0.44(+1.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.5 | 26.76 | 26.76 | 26.76 | 26.16 | 28.15M |
| December 03, 2025 | 27.14 | 26.32 | 26.32 | 27.34 | 26.24 | 45.89M |
| December 02, 2025 | 27.18 | 27.3 | 27.3 | 27.86 | 27.12 | 45.41M |
| December 01, 2025 | 27 | 27.12 | 27.12 | 27.44 | 26.6 | 34.35M |
| November 28, 2025 | 27.48 | 26.86 | 26.86 | 27.48 | 26.82 | 30.74M |
| November 27, 2025 | 26.74 | 27.32 | 27.32 | 27.88 | 26.32 | 63.46M |
| November 26, 2025 | 26.88 | 26.74 | 26.74 | 27.08 | 26.5 | 41.64M |
| November 25, 2025 | 26.4 | 26.7 | 26.7 | 26.74 | 26.08 | 44.3M |
| November 24, 2025 | 26.12 | 26.12 | 26.12 | 26.42 | 25.94 | 47.73M |
| November 21, 2025 | 26.6 | 25.88 | 25.88 | 26.6 | 25.76 | 75.52M |
| November 20, 2025 | 27 | 26.9 | 26.9 | 27.22 | 26.6 | 36.55M |
| November 19, 2025 | 26 | 26.68 | 26.68 | 26.88 | 26 | 57.6M |
| November 18, 2025 | 26.68 | 26.14 | 26.14 | 26.8 | 25.9 | 68.35M |
| November 17, 2025 | 27.38 | 26.98 | 26.98 | 27.52 | 26.64 | 43.78M |
| November 14, 2025 | 27.98 | 27.38 | 27.38 | 28.26 | 27.2 | 103.27M |
| November 13, 2025 | 27.52 | 28.3 | 28.3 | 28.36 | 27.5 | 83.38M |
| November 12, 2025 | 26.76 | 27.64 | 27.64 | 27.72 | 26.6 | 98.93M |
| November 11, 2025 | 26.6 | 26.5 | 26.5 | 27.08 | 26.12 | 64.37M |
| November 10, 2025 | 25.7 | 26.64 | 26.64 | 26.74 | 25.54 | 95.25M |
| November 07, 2025 | 25.86 | 25.68 | 25.68 | 26.06 | 25.58 | 52.3M |
| November 06, 2025 | 25 | 25.9 | 25.9 | 25.92 | 24.96 | 95.66M |
| November 05, 2025 | 24.24 | 24.7 | 24.7 | 24.78 | 23.98 | 57.64M |
| November 04, 2025 | 24.58 | 24.7 | 24.7 | 25.34 | 24.5 | 67.36M |
| November 03, 2025 | 24.76 | 24.58 | 24.58 | 24.94 | 24.34 | 33.22M |
| October 31, 2025 | 25 | 24.52 | 24.52 | 25.54 | 24.5 | 87.89M |
| October 30, 2025 | 25.38 | 24.72 | 24.72 | 25.7 | 24.5 | 82.27M |
| October 28, 2025 | 25.4 | 25.04 | 25.04 | 25.54 | 24.9 | 44.65M |
| October 27, 2025 | 25.3 | 25.22 | 25.22 | 25.6 | 24.78 | 76.73M |
| October 24, 2025 | 24.8 | 24.88 | 24.88 | 24.94 | 24.38 | 46.26M |
| October 23, 2025 | 24.44 | 24.58 | 24.58 | 24.88 | 24.04 | 49.64M |
| October 22, 2025 | 24.8 | 24.36 | 24.36 | 24.92 | 24.32 | 60.76M |
| October 21, 2025 | 23.7 | 24.94 | 24.94 | 25.36 | 23.68 | 169.08M |
| October 20, 2025 | 24.4 | 23.52 | 23.52 | 24.4 | 23.26 | 116.19M |
| October 17, 2025 | 24.38 | 22.96 | 22.96 | 24.5 | 22.8 | 91.44M |
| October 16, 2025 | 23.7 | 24.36 | 24.36 | 24.56 | 23.52 | 145.24M |
| October 15, 2025 | 22.5 | 23.24 | 23.24 | 23.36 | 22.3 | 135.92M |
| October 14, 2025 | 21.78 | 21.92 | 21.92 | 22.62 | 21.76 | 87.79M |
| October 13, 2025 | 21.3 | 21.58 | 21.58 | 21.58 | 20.9 | 85.71M |
| October 10, 2025 | 21.78 | 22.06 | 22.06 | 22.76 | 21.7 | 73.32M |
| October 09, 2025 | 21.56 | 21.86 | 21.86 | 22.08 | 21.1 | 46.71M |
| October 08, 2025 | 21.96 | 21.78 | 21.52 | 22.04 | 21.38 | 25.38M |
| October 06, 2025 | 21.84 | 21.86 | 21.6 | 22.04 | 21.84 | 8.28M |
| October 03, 2025 | 22.1 | 22.04 | 22.04 | 22.16 | 21.84 | 14.57M |
| October 02, 2025 | 22.16 | 22.1 | 22.1 | 22.32 | 21.9 | 26.19M |
| September 30, 2025 | 22.22 | 22.1 | 22.1 | 22.62 | 21.92 | 47.47M |
| September 29, 2025 | 21.3 | 22.22 | 22.22 | 22.68 | 21.24 | 89.92M |
| September 26, 2025 | 20.94 | 21.24 | 21.24 | 21.52 | 20.9 | 70.84M |
| September 25, 2025 | 21.56 | 21.26 | 21.26 | 21.56 | 21.18 | 40.13M |
| September 24, 2025 | 21.4 | 21.56 | 21.56 | 21.72 | 21.34 | 31.42M |
| September 23, 2025 | 21.76 | 21.48 | 21.48 | 21.76 | 21.32 | 44.89M |
| September 22, 2025 | 22.28 | 21.6 | 21.6 | 22.28 | 21.46 | 65.03M |
| September 19, 2025 | 22.42 | 22.28 | 22.28 | 22.42 | 22.04 | 54.19M |
| September 18, 2025 | 22.96 | 22.3 | 22.3 | 23.32 | 22.1 | 94.54M |
| September 17, 2025 | 22.44 | 22.72 | 22.72 | 22.78 | 22.34 | 42.52M |
| September 16, 2025 | 23.08 | 22.36 | 22.36 | 23.1 | 22.1 | 71.08M |
| September 15, 2025 | 23.2 | 22.92 | 22.92 | 23.38 | 22.76 | 47.14M |
| September 12, 2025 | 23.5 | 23.24 | 23.24 | 23.74 | 23.16 | 45.9M |
| September 11, 2025 | 22.92 | 23.16 | 23.16 | 23.44 | 22.62 | 59.66M |
| September 10, 2025 | 22.9 | 23.12 | 23.12 | 23.42 | 22.64 | 69.34M |
| September 09, 2025 | 22.6 | 22.7 | 22.7 | 23.08 | 22.42 | 48.52M |