26.96
+0.28(+1.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.72 | 26.96 | 26.96 | 27.1 | 26.34 | 3.53M |
| February 16, 2026 | 26.9 | 26.68 | 26.68 | 27.08 | 26.34 | 1.5M |
| February 13, 2026 | 26.44 | 26.84 | 26.84 | 26.84 | 25.42 | 2.91M |
| February 12, 2026 | 25.8 | 26.4 | 26.4 | 26.44 | 25.22 | 3.75M |
| February 11, 2026 | 25.74 | 25.74 | 25.74 | 25.98 | 25.26 | 1.41M |
| February 10, 2026 | 25.46 | 25.74 | 25.74 | 25.84 | 25.04 | 3.53M |
| February 09, 2026 | 23.9 | 25.22 | 25.22 | 25.36 | 23.9 | 4.62M |
| February 06, 2026 | 23.2 | 24.06 | 24.06 | 24.44 | 23.2 | 2.07M |
| February 05, 2026 | 24.78 | 23.9 | 23.9 | 24.78 | 22.58 | 2.27M |
| February 04, 2026 | 24.74 | 24.78 | 24.78 | 24.9 | 24.58 | 1.63M |
| February 03, 2026 | 23.6 | 24.74 | 24.74 | 24.88 | 23.36 | 3M |
| February 02, 2026 | 23.9 | 23.08 | 23.08 | 24.48 | 22.48 | 3.58M |
| January 30, 2026 | 23.4 | 24 | 24 | 24.34 | 23.4 | 4.91M |
| January 29, 2026 | 23.52 | 23.46 | 23.46 | 24.24 | 23.3 | 4.94M |
| January 28, 2026 | 24.58 | 24.12 | 24.12 | 25 | 23.58 | 8.54M |
| January 27, 2026 | 23.4 | 24.1 | 24.1 | 24.28 | 23.3 | 3.13M |
| January 26, 2026 | 23 | 23.4 | 23.4 | 23.86 | 22.94 | 4.29M |
| January 23, 2026 | 23.2 | 23.36 | 23.36 | 23.6 | 22.82 | 3.39M |
| January 22, 2026 | 23.48 | 23.2 | 23.2 | 23.88 | 22.66 | 4.19M |
| January 21, 2026 | 22.42 | 23.48 | 23.48 | 23.9 | 22.22 | 6.57M |
| January 20, 2026 | 21.9 | 23.1 | 23.1 | 24.12 | 21.9 | 9.97M |
| January 19, 2026 | 21 | 21.9 | 21.9 | 22.3 | 21 | 6.22M |
| January 16, 2026 | 19.83 | 21.7 | 21.7 | 21.76 | 19.83 | 5.66M |
| January 15, 2026 | 19.7 | 19.83 | 19.83 | 19.9 | 19.33 | 2.26M |
| 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 |