19.80
+0.35(+1.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.45 | 19.8 | 19.8 | 19.8 | 19.28 | 1.94M |
| January 13, 2026 | 19.19 | 19.45 | 19.45 | 19.48 | 18.78 | 2.56M |
| January 12, 2026 | 18.72 | 19.19 | 19.19 | 19.38 | 18.72 | 1.87M |
| January 09, 2026 | 18.8 | 18.72 | 18.72 | 18.82 | 18.08 | 2.66M |
| January 08, 2026 | 18.75 | 18.67 | 18.67 | 18.96 | 18.11 | 3.69M |
| January 07, 2026 | 17.21 | 18.73 | 18.73 | 18.74 | 17.21 | 4.6M |
| January 06, 2026 | 17.6 | 17.55 | 17.55 | 17.96 | 17.36 | 2.29M |
| January 05, 2026 | 17.98 | 17.58 | 17.58 | 18 | 17.37 | 2.84M |
| January 02, 2026 | 17.26 | 17.98 | 17.98 | 18 | 17.07 | 1.69M |
| December 31, 2025 | 16.8 | 17.18 | 17.18 | 17.35 | 16.8 | 1.42M |
| December 30, 2025 | 16.98 | 16.94 | 16.94 | 17.7 | 16.89 | 1.57M |
| December 29, 2025 | 17.28 | 17.18 | 17.18 | 17.83 | 17.02 | 2.02M |
| December 24, 2025 | 16.93 | 17.28 | 17.28 | 17.28 | 16.76 | 546,989 |
| December 23, 2025 | 17.19 | 16.93 | 16.93 | 17.19 | 16.46 | 1.04M |
| December 22, 2025 | 16.34 | 17 | 17 | 17 | 16.34 | 2.5M |
| December 19, 2025 | 16.5 | 16.34 | 16.34 | 16.79 | 16.2 | 2.29M |
| December 18, 2025 | 16.38 | 16.27 | 16.27 | 16.5 | 16.01 | 2.14M |
| December 17, 2025 | 16.68 | 16.45 | 16.45 | 17 | 15.68 | 3.52M |
| December 16, 2025 | 16.37 | 16.6 | 16.6 | 16.8 | 16.09 | 3.01M |
| December 15, 2025 | 16.55 | 16.23 | 16.23 | 17.19 | 16 | 7.82M |
| December 12, 2025 | 15.14 | 16.55 | 16.55 | 16.59 | 14.78 | 5.15M |
| December 11, 2025 | 15.2 | 15.12 | 15.12 | 15.38 | 15.01 | 772,859 |
| December 10, 2025 | 15.2 | 14.98 | 14.98 | 15.2 | 14.46 | 1.65M |
| December 09, 2025 | 15 | 15.2 | 15.2 | 15.5 | 14.92 | 3.26M |
| December 08, 2025 | 14.42 | 15.05 | 15.05 | 15.06 | 14.02 | 2.47M |
| December 05, 2025 | 14.13 | 14.47 | 14.47 | 14.47 | 13.92 | 1.56M |
| December 04, 2025 | 14.22 | 14.13 | 14.13 | 14.38 | 13.89 | 2.13M |
| December 03, 2025 | 14.29 | 14.24 | 14.24 | 14.59 | 13.81 | 1.29M |
| December 02, 2025 | 14.35 | 14.26 | 14.26 | 14.57 | 14.2 | 1.36M |
| December 01, 2025 | 14.07 | 14.24 | 14.24 | 14.4 | 13.92 | 1.4M |
| November 28, 2025 | 14.28 | 14.04 | 14.04 | 14.31 | 14 | 1.6M |
| November 27, 2025 | 13.88 | 14.25 | 14.25 | 14.35 | 13.88 | 2.96M |
| November 26, 2025 | 13.2 | 13.74 | 13.74 | 13.79 | 13.06 | 2.41M |
| November 25, 2025 | 12.4 | 12.83 | 12.83 | 13.19 | 12.4 | 2.41M |
| November 24, 2025 | 12.6 | 12.58 | 12.58 | 12.78 | 12.43 | 2.42M |
| November 21, 2025 | 13.12 | 12.5 | 12.5 | 13.12 | 12.46 | 3.61M |
| November 20, 2025 | 13.57 | 13.31 | 13.31 | 14.19 | 13.18 | 2.16M |
| November 19, 2025 | 13.5 | 13.4 | 13.4 | 13.56 | 13.22 | 2.58M |
| November 18, 2025 | 13.92 | 13.5 | 13.5 | 14.19 | 13.22 | 3.09M |
| November 17, 2025 | 14.08 | 14.23 | 14.23 | 14.48 | 13.6 | 2.26M |
| November 14, 2025 | 14.55 | 14.15 | 14.15 | 14.55 | 14.02 | 2.32M |
| November 13, 2025 | 15.18 | 14.81 | 14.81 | 15.18 | 14.45 | 2.64M |
| November 12, 2025 | 15.36 | 15.08 | 15.08 | 15.5 | 14.82 | 2.8M |
| November 11, 2025 | 14.4 | 15.36 | 15.36 | 15.48 | 14.38 | 7.65M |
| November 10, 2025 | 14.4 | 14.37 | 14.37 | 14.63 | 14.01 | 2.29M |
| November 07, 2025 | 14.36 | 14.36 | 14.36 | 14.8 | 14.31 | 2.44M |
| November 06, 2025 | 13.42 | 14.7 | 14.7 | 14.91 | 13.41 | 5.17M |
| November 05, 2025 | 12.88 | 13.41 | 13.41 | 13.5 | 12.7 | 2.34M |
| November 04, 2025 | 13.19 | 13.46 | 13.46 | 13.8 | 13.16 | 2.86M |
| November 03, 2025 | 12.55 | 13.16 | 13.16 | 13.2 | 12.55 | 1.71M |
| October 31, 2025 | 13 | 12.5 | 12.5 | 13.36 | 12.5 | 1.94M |
| October 30, 2025 | 13.3 | 13.15 | 13.15 | 13.5 | 12.89 | 1.37M |
| October 28, 2025 | 13.26 | 13 | 13 | 13.26 | 12.91 | 1.07M |
| October 27, 2025 | 13.28 | 13.35 | 13.35 | 13.66 | 13.24 | 2.13M |
| October 24, 2025 | 12.91 | 13.08 | 13.08 | 13.09 | 12.68 | 1.07M |
| October 23, 2025 | 12.89 | 12.7 | 12.7 | 12.89 | 12.46 | 1.07M |
| October 22, 2025 | 13.36 | 12.86 | 12.86 | 13.4 | 12.67 | 1.44M |
| October 21, 2025 | 13.45 | 12.85 | 12.85 | 13.45 | 12.85 | 1.38M |
| October 20, 2025 | 12.94 | 13 | 13 | 13.43 | 12.73 | 2.54M |
| October 17, 2025 | 13 | 12.49 | 12.49 | 13 | 12.36 | 2.57M |