23.62
+0.14(+0.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.7 | 23.62 | 23.62 | 23.72 | 23.48 | 712,600 |
| February 16, 2026 | 23.58 | 23.48 | 23.48 | 23.8 | 23.42 | 641,000 |
| February 13, 2026 | 23.48 | 23.42 | 23.42 | 23.5 | 23.28 | 1.2M |
| February 12, 2026 | 23.74 | 23.82 | 23.82 | 23.92 | 23.74 | 672,000 |
| February 11, 2026 | 23.7 | 23.68 | 23.68 | 23.84 | 23.68 | 1.58M |
| February 10, 2026 | 23.62 | 23.7 | 23.7 | 23.78 | 23.6 | 1.13M |
| February 09, 2026 | 23.52 | 23.6 | 23.6 | 23.74 | 23.4 | 1.25M |
| February 06, 2026 | 22.32 | 22.8 | 22.8 | 23.06 | 22.16 | 1.24M |
| February 05, 2026 | 23.56 | 23.12 | 23.12 | 23.56 | 22.58 | 4.11M |
| February 04, 2026 | 23.8 | 23.98 | 23.98 | 23.98 | 23.62 | 3.16M |
| February 03, 2026 | 22.64 | 23.18 | 23.18 | 23.22 | 22.34 | 3.92M |
| February 02, 2026 | 23.1 | 21.52 | 21.52 | 23.1 | 20.72 | 14.29M |
| January 30, 2026 | 25.7 | 24.38 | 24.38 | 25.7 | 24.1 | 10.07M |
| January 29, 2026 | 25.8 | 26.12 | 26.12 | 26.34 | 25.78 | 6.35M |
| January 28, 2026 | 24.4 | 24.9 | 24.9 | 24.92 | 24.4 | 2.93M |
| January 27, 2026 | 23.94 | 23.94 | 23.94 | 24 | 23.76 | 2.47M |
| January 26, 2026 | 23.86 | 23.96 | 23.96 | 24.2 | 23.76 | 3.12M |
| January 23, 2026 | 23.1 | 23.28 | 23.28 | 23.52 | 23.1 | 1.06M |
| January 22, 2026 | 22.56 | 22.68 | 22.68 | 22.76 | 22.46 | 1.2M |
| January 21, 2026 | 22.68 | 22.84 | 22.84 | 22.98 | 22.52 | 1.48M |
| January 20, 2026 | 21.96 | 22.2 | 22.2 | 22.2 | 21.92 | 1.25M |
| January 19, 2026 | 21.8 | 21.92 | 21.92 | 21.98 | 21.8 | 1.63M |
| January 16, 2026 | 21.64 | 21.68 | 21.68 | 21.7 | 21.58 | 1.88M |
| January 15, 2026 | 21.72 | 21.64 | 21.64 | 21.74 | 21.54 | 912,103 |
| January 14, 2026 | 21.7 | 21.78 | 21.78 | 21.82 | 21.7 | 1.99M |
| January 13, 2026 | 21.78 | 21.54 | 21.54 | 21.78 | 21.46 | 2.9M |
| January 12, 2026 | 21.5 | 21.56 | 21.56 | 21.56 | 21.46 | 951,599 |
| January 09, 2026 | 20.94 | 21.02 | 21.02 | 21.04 | 20.92 | 470,725 |
| January 08, 2026 | 20.94 | 20.82 | 20.82 | 20.94 | 20.76 | 376,679 |
| January 07, 2026 | 21.1 | 20.96 | 20.96 | 21.1 | 20.88 | 475,249 |
| January 06, 2026 | 20.92 | 20.94 | 20.94 | 21.02 | 20.8 | 1.01M |
| January 05, 2026 | 20.8 | 20.78 | 20.78 | 20.9 | 20.62 | 1.35M |
| January 02, 2026 | 20.52 | 20.6 | 20.6 | 20.6 | 20.42 | 2.18M |
| December 31, 2025 | 20.52 | 20.42 | 20.42 | 20.56 | 20.4 | 413,000 |
| December 30, 2025 | 20.42 | 20.52 | 20.52 | 20.58 | 20.32 | 1.06M |
| December 29, 2025 | 21.12 | 20.98 | 20.98 | 21.21 | 20.86 | 1.38M |
| December 24, 2025 | 105.6 | 105.55 | 105.55 | 107 | 104.95 | 110,475 |
| December 23, 2025 | 105.2 | 105.4 | 105.4 | 105.5 | 104.7 | 120,038 |
| December 22, 2025 | 102.2 | 103.45 | 103.45 | 103.75 | 102 | 110,100 |
| December 19, 2025 | 101.5 | 101.55 | 101.55 | 101.65 | 101.2 | 146,535 |
| December 18, 2025 | 101.45 | 101.55 | 101.55 | 101.75 | 101.45 | 34,104 |
| December 17, 2025 | 100.8 | 101.35 | 101.35 | 101.8 | 100.8 | 36,620 |
| December 16, 2025 | 101.35 | 100.5 | 100.5 | 101.35 | 100.3 | 116,401 |
| December 15, 2025 | 100.7 | 102 | 102 | 102.15 | 100.7 | 71,627 |
| December 12, 2025 | 99.82 | 100.75 | 100.75 | 100.8 | 99.82 | 93,967 |
| December 11, 2025 | 99.5 | 99 | 99 | 99.5 | 98.64 | 43,136 |
| December 10, 2025 | 98.5 | 98.58 | 98.58 | 99.1 | 98.5 | 37,500 |
| December 09, 2025 | 98.72 | 98.2 | 98.2 | 98.72 | 97.86 | 69,900 |
| December 08, 2025 | 99.28 | 98.72 | 98.72 | 99.28 | 98.52 | 80,600 |
| December 05, 2025 | 98.36 | 99.3 | 99.3 | 99.44 | 98.36 | 69,180 |
| December 04, 2025 | 98.98 | 98.36 | 98.36 | 98.98 | 98.1 | 45,900 |
| December 03, 2025 | 99.1 | 98.7 | 98.7 | 99.4 | 98.62 | 137,472 |
| December 02, 2025 | 99.6 | 99.04 | 99.04 | 99.6 | 98.82 | 92,020 |
| December 01, 2025 | 100 | 99.8 | 99.8 | 100 | 99.22 | 220,000 |
| November 28, 2025 | 97.92 | 98.18 | 98.18 | 98.52 | 97.92 | 287,300 |
| November 27, 2025 | 97.7 | 97.6 | 97.6 | 97.7 | 97.3 | 82,600 |
| November 26, 2025 | 97.12 | 97.7 | 97.7 | 97.96 | 97.12 | 116,372 |
| November 25, 2025 | 96.36 | 97.08 | 97.08 | 97.52 | 96.36 | 147,721 |
| November 24, 2025 | 95.1 | 95.46 | 95.46 | 95.46 | 94.96 | 85,102 |
| November 21, 2025 | 95.68 | 94.8 | 94.8 | 95.98 | 94.6 | 166,098 |