28.50
+0.24(+0.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28.44 | 28.5 | 28.5 | 28.5 | 28.44 | 11,200 |
| January 13, 2026 | 28.3 | 28.26 | 28.26 | 28.3 | 28.1 | 191,200 |
| January 12, 2026 | 28 | 28.28 | 28.28 | 28.36 | 28 | 36,400 |
| January 09, 2026 | 27.46 | 27.48 | 27.48 | 27.48 | 27.46 | 8,600 |
| January 08, 2026 | 27.46 | 27.22 | 27.22 | 27.46 | 27.1 | 13,057 |
| January 07, 2026 | 27.54 | 27.46 | 27.46 | 27.54 | 27.4 | 174,400 |
| January 06, 2026 | 27.48 | 28 | 28 | 28 | 27.48 | 11,800 |
| January 05, 2026 | 27.08 | 27.12 | 27.12 | 27.26 | 27.08 | 139,585 |
| January 02, 2026 | 26.7 | 26.8 | 26.8 | 26.92 | 26.7 | 195,200 |
| December 31, 2025 | 26.56 | 26.6 | 26.6 | 26.64 | 26.54 | 134,000 |
| December 30, 2025 | 26.56 | 26.52 | 26.52 | 26.58 | 26.52 | 294,200 |
| December 29, 2025 | 26.64 | 26.58 | 26.58 | 26.64 | 26.54 | 710,800 |
| December 24, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0 |
| December 23, 2025 | 26.64 | 26.6 | 26.6 | 26.64 | 26.6 | 5,000 |
| December 22, 2025 | 26.58 | 26.5 | 26.5 | 26.58 | 26.46 | 7,400 |
| December 19, 2025 | 26.32 | 26.32 | 26.32 | 26.36 | 26.24 | 5,400 |
| December 18, 2025 | 26 | 26.14 | 26.14 | 26.14 | 26 | 8,400 |
| December 17, 2025 | 26.22 | 26.24 | 26.24 | 26.24 | 26.12 | 6,200 |
| December 16, 2025 | 26.6 | 26.22 | 26.22 | 26.6 | 26.22 | 33,000 |
| December 15, 2025 | 26.6 | 26.66 | 26.66 | 26.66 | 26.6 | 11,400 |
| December 12, 2025 | 26.52 | 26.62 | 26.62 | 26.64 | 26.52 | 5,000 |
| December 11, 2025 | 26.32 | 26.16 | 26.16 | 26.32 | 26.12 | 7,600 |
| December 10, 2025 | 26.3 | 26.32 | 26.32 | 26.32 | 26.3 | 4,200 |
| December 09, 2025 | 26.26 | 26.38 | 26.38 | 26.38 | 26.26 | 30,200 |
| December 08, 2025 | 26.16 | 26.26 | 26.26 | 26.26 | 26.16 | 2,400 |
| December 05, 2025 | 26.32 | 26.16 | 26.16 | 26.32 | 26.08 | 30,057 |
| December 04, 2025 | 26.24 | 26.42 | 26.42 | 26.46 | 26.24 | 16,600 |
| December 03, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1,200 |
| December 02, 2025 | 25.98 | 25.92 | 25.92 | 25.98 | 25.92 | 5,400 |
| December 01, 2025 | 26.2 | 25.84 | 25.84 | 26.2 | 25.84 | 3.11M |
| November 28, 2025 | 26.14 | 26.2 | 26.2 | 26.2 | 26.14 | 1,000 |
| November 27, 2025 | 26.2 | 26.1 | 26.1 | 26.2 | 26.1 | 203,400 |
| November 26, 2025 | 25.48 | 26.1 | 26.08 | 26.1 | 25.48 | 13,400 |
| November 25, 2025 | 25.98 | 25.48 | 25.48 | 25.98 | 25.46 | 674,600 |
| November 24, 2025 | 25.64 | 25.74 | 25.74 | 25.74 | 25.64 | 99,800 |
| November 21, 2025 | 25.56 | 25.48 | 25.48 | 25.68 | 25.48 | 85,200 |
| November 20, 2025 | 25.8 | 25.74 | 25.74 | 25.8 | 25.74 | 5,400 |
| November 19, 2025 | 25.44 | 25.34 | 25.34 | 25.44 | 25.3 | 11,200 |
| November 18, 2025 | 25.66 | 25.2 | 25.2 | 25.66 | 25.18 | 5.86M |
| November 17, 2025 | 26.06 | 26.02 | 26.02 | 26.06 | 25.94 | 18,800 |
| November 14, 2025 | 26.08 | 26.06 | 26.06 | 26.16 | 26.02 | 483,800 |
| November 13, 2025 | 26.32 | 26.3 | 26.3 | 26.34 | 26.24 | 94,600 |
| November 12, 2025 | 25.92 | 26.14 | 26.14 | 26.2 | 25.92 | 29,400 |
| November 11, 2025 | 25.88 | 25.9 | 25.9 | 25.92 | 25.76 | 185,400 |
| November 10, 2025 | 25.74 | 25.88 | 25.88 | 25.9 | 25.74 | 166,000 |
| November 09, 2025 | 25.74 | 25.88 | 25.88 | 25.9 | 25.74 | 28,000 |
| November 07, 2025 | 25.5 | 25.66 | 25.66 | 25.66 | 25.48 | 3,858 |
| November 06, 2025 | 25.66 | 25.74 | 25.74 | 25.8 | 25.66 | 1.41M |
| November 05, 2025 | 25.46 | 25.48 | 25.48 | 25.48 | 24.88 | 33,400 |
| November 04, 2025 | 26.02 | 25.7 | 25.7 | 26.02 | 25.7 | 62,400 |
| November 03, 2025 | 25.98 | 25.84 | 25.84 | 25.98 | 25.8 | 198,600 |
| October 31, 2025 | 25.88 | 25.98 | 25.98 | 25.98 | 25.78 | 4.3M |
| October 30, 2025 | 25.54 | 25.8 | 25.8 | 25.8 | 25.54 | 3.16M |
| October 28, 2025 | 25.6 | 25.54 | 25.54 | 25.64 | 25.5 | 20,200 |
| October 27, 2025 | 25.74 | 25.74 | 25.74 | 25.78 | 25.66 | 20,200 |
| October 26, 2025 | 25.74 | 25.74 | 25.74 | 25.78 | 25.66 | 17,600 |
| October 24, 2025 | 25.32 | 25.26 | 25.26 | 25.32 | 25.26 | 9,400 |
| October 23, 2025 | 25.14 | 25.16 | 25.16 | 25.18 | 25.1 | 7,619 |
| October 22, 2025 | 25.26 | 25.32 | 25.32 | 25.4 | 25.24 | 29,800 |
| October 21, 2025 | 25.42 | 25.18 | 25.18 | 25.42 | 25.1 | 83,000 |