24.06
-0.84(-3.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.96 | 24.06 | 24.06 | 25.46 | 24.04 | 9.33M |
| February 16, 2026 | 24.48 | 24.9 | 24.9 | 25.7 | 24.48 | 4.82M |
| February 13, 2026 | 24 | 23.76 | 23.76 | 24.18 | 23.36 | 7.2M |
| February 12, 2026 | 25.5 | 24.74 | 24.74 | 25.5 | 24.5 | 5.11M |
| February 11, 2026 | 23.56 | 25.3 | 25.3 | 25.46 | 23.48 | 15.16M |
| February 10, 2026 | 22.48 | 23.48 | 23.48 | 23.5 | 22.2 | 8.71M |
| February 09, 2026 | 22.22 | 22.48 | 22.48 | 22.66 | 21.48 | 6.07M |
| February 06, 2026 | 20.78 | 21.42 | 21.42 | 21.82 | 20.36 | 5.5M |
| February 05, 2026 | 22.62 | 21.9 | 21.9 | 22.62 | 21.34 | 6.74M |
| February 04, 2026 | 23.2 | 22.9 | 22.9 | 23.4 | 22.24 | 8.46M |
| February 03, 2026 | 22.08 | 22.44 | 22.44 | 22.62 | 21.5 | 11.73M |
| February 02, 2026 | 20 | 21.2 | 21.2 | 22.1 | 19.7 | 27.78M |
| January 30, 2026 | 24.4 | 23.22 | 23.22 | 24.6 | 22.86 | 20.06M |
| January 29, 2026 | 26.68 | 25.28 | 25.28 | 26.9 | 24.6 | 16.61M |
| January 28, 2026 | 25.58 | 25.96 | 25.96 | 26.36 | 25.34 | 11.88M |
| January 27, 2026 | 24.8 | 25.08 | 25.08 | 25.56 | 24.4 | 10.38M |
| January 26, 2026 | 25.32 | 25.3 | 25.3 | 25.86 | 25.02 | 18.35M |
| January 23, 2026 | 24.6 | 24.28 | 24.28 | 24.96 | 24 | 7.44M |
| January 22, 2026 | 24 | 23.9 | 23.9 | 24.06 | 23.26 | 6.97M |
| January 21, 2026 | 23.44 | 24.68 | 24.68 | 25.2 | 23.44 | 25.41M |
| January 20, 2026 | 22.36 | 22.78 | 22.78 | 22.78 | 21.22 | 7.96M |
| January 19, 2026 | 22.8 | 22.36 | 22.36 | 22.88 | 22.2 | 8.27M |
| January 16, 2026 | 22.6 | 22.4 | 22.4 | 22.86 | 21.92 | 8.24M |
| January 15, 2026 | 22.26 | 22.6 | 22.6 | 22.7 | 21.78 | 11.83M |
| January 14, 2026 | 21.24 | 22.26 | 22.26 | 22.28 | 21.18 | 13.11M |
| January 13, 2026 | 20.5 | 21.2 | 21.2 | 21.96 | 20.36 | 15.6M |
| January 12, 2026 | 20.1 | 20.46 | 20.46 | 20.9 | 20.02 | 11.47M |
| January 09, 2026 | 18.93 | 19.5 | 19.5 | 19.5 | 18.42 | 8.83M |
| January 08, 2026 | 19 | 18.92 | 18.92 | 19.36 | 18.5 | 6.25M |
| January 07, 2026 | 19.02 | 19 | 19 | 19.28 | 18.42 | 5.54M |
| January 06, 2026 | 19.3 | 18.9 | 18.9 | 19.72 | 18.85 | 7.65M |
| January 05, 2026 | 19.03 | 19.1 | 19.1 | 19.33 | 18.83 | 4.92M |
| January 02, 2026 | 17.87 | 18.88 | 18.88 | 18.9 | 17.38 | 5.15M |
| December 31, 2025 | 18 | 17.91 | 17.91 | 18.1 | 17.62 | 3.61M |
| December 30, 2025 | 17.95 | 18 | 18 | 18.4 | 17.46 | 5.7M |
| December 29, 2025 | 19.03 | 18.16 | 18.16 | 19.2 | 18.06 | 6.34M |
| December 24, 2025 | 19.01 | 18.97 | 18.97 | 19.66 | 18.6 | 4.2M |
| December 23, 2025 | 19.38 | 19 | 19 | 19.68 | 18.8 | 8.16M |
| December 22, 2025 | 18.16 | 18.9 | 18.9 | 19.18 | 17.92 | 9.24M |
| December 19, 2025 | 17.61 | 17.73 | 17.73 | 17.8 | 17.29 | 3.38M |
| December 18, 2025 | 17.92 | 17.87 | 17.87 | 17.92 | 17.58 | 2.86M |
| December 17, 2025 | 17.5 | 17.93 | 17.93 | 18.12 | 17.47 | 3.41M |
| December 16, 2025 | 18.01 | 17.57 | 17.57 | 18.28 | 16.91 | 7.16M |
| December 15, 2025 | 17.77 | 18.29 | 18.29 | 18.43 | 17.6 | 5.02M |
| December 12, 2025 | 18.56 | 18.02 | 18.02 | 18.6 | 17.64 | 4.68M |
| December 11, 2025 | 18.6 | 17.98 | 17.98 | 19.01 | 17.5 | 9.57M |
| December 10, 2025 | 16.95 | 18.46 | 18.46 | 18.86 | 16.84 | 21.65M |
| December 09, 2025 | 16.78 | 16.88 | 16.88 | 17.16 | 16.41 | 5.57M |
| December 08, 2025 | 17.2 | 16.92 | 16.92 | 17.22 | 16.66 | 4.07M |
| December 05, 2025 | 16.66 | 17.2 | 17.2 | 17.39 | 16.66 | 5.06M |
| December 04, 2025 | 16.61 | 16.76 | 16.76 | 17.3 | 16.52 | 5.49M |
| December 03, 2025 | 16.8 | 16.74 | 16.74 | 17 | 16.5 | 4.68M |
| December 02, 2025 | 17.11 | 16.67 | 16.67 | 17.11 | 16.5 | 5.09M |
| December 01, 2025 | 16.66 | 17.07 | 17.07 | 17.65 | 16.66 | 8.79M |
| November 28, 2025 | 15.81 | 16.38 | 16.38 | 16.45 | 15.81 | 9.92M |
| November 27, 2025 | 15.8 | 15.66 | 15.66 | 15.88 | 15.25 | 5M |
| November 26, 2025 | 15.35 | 15.36 | 15.36 | 15.58 | 15.2 | 4.42M |
| November 25, 2025 | 15.78 | 15.28 | 15.28 | 16.04 | 15.07 | 11.46M |
| November 24, 2025 | 15.24 | 15.37 | 15.37 | 15.54 | 14.9 | 6.13M |
| November 21, 2025 | 15.55 | 14.87 | 14.87 | 15.55 | 14.74 | 7.16M |