21.78
+0.24(+1.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 96.3 | 95.5 | 95.5 | 96.3 | 95.14 | 110,743 |
| November 19, 2025 | 95.18 | 96.2 | 96.2 | 96.32 | 95.18 | 60,318 |
| November 18, 2025 | 95.4 | 94.4 | 94.4 | 95.4 | 94.06 | 162,011 |
| November 17, 2025 | 96.6 | 96.02 | 96.02 | 96.6 | 95.02 | 152,137 |
| November 14, 2025 | 98.64 | 97.98 | 97.98 | 98.64 | 97.5 | 100,523 |
| November 13, 2025 | 98 | 98.86 | 98.86 | 98.86 | 97.84 | 135,900 |
| November 12, 2025 | 97.02 | 96.62 | 96.62 | 97.04 | 96.22 | 169,402 |
| November 11, 2025 | 97.02 | 96.94 | 96.94 | 97.4 | 96.84 | 331,971 |
| November 10, 2025 | 94.78 | 95.68 | 95.68 | 95.74 | 94.78 | 231,600 |
| November 07, 2025 | 93.96 | 94.04 | 94.04 | 94.1 | 93.68 | 61,369 |
| November 06, 2025 | 93.1 | 93.94 | 93.94 | 94.1 | 93.1 | 73,200 |
| November 05, 2025 | 93.06 | 93.08 | 93.08 | 93.26 | 92.3 | 73,613 |
| November 04, 2025 | 94.2 | 93.72 | 93.72 | 94.2 | 93.1 | 152,175 |
| November 03, 2025 | 93.76 | 94.32 | 94.32 | 94.32 | 93.58 | 289,357 |
| October 31, 2025 | 93.84 | 94.14 | 94.14 | 95.1 | 93.6 | 231,800 |
| October 30, 2025 | 92.3 | 92.8 | 92.8 | 93.16 | 91.84 | 217,345 |
| October 28, 2025 | 94.78 | 92 | 92 | 95 | 91.88 | 384,642 |
| October 27, 2025 | 95.5 | 95.26 | 95.26 | 96.74 | 95.26 | 138,600 |
| October 24, 2025 | 97 | 95.44 | 95.44 | 97 | 95.42 | 133,800 |
| October 23, 2025 | 96.28 | 96.1 | 96.1 | 96.86 | 95.46 | 173,952 |
| October 22, 2025 | 96.12 | 96.8 | 96.8 | 98 | 95.72 | 544,130 |
| October 21, 2025 | 100.55 | 100.9 | 100.9 | 102.2 | 100.55 | 196,020 |
| October 20, 2025 | 101.95 | 99.78 | 99.78 | 102 | 99.02 | 474,707 |
| October 17, 2025 | 100.9 | 101.95 | 101.95 | 102.75 | 100.45 | 625,675 |