28.26
-0.6(-2.08%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28.86 | 28.26 | 28.26 | 28.96 | 27.9 | 2.92M |
| January 13, 2026 | 28.76 | 28.74 | 28.74 | 29.1 | 28.38 | 2.19M |
| January 12, 2026 | 28.44 | 28.68 | 28.68 | 28.84 | 28.06 | 4.38M |
| January 09, 2026 | 28.04 | 28.42 | 28.42 | 29.34 | 28.02 | 4.17M |
| January 08, 2026 | 28.58 | 28.04 | 28.04 | 28.58 | 27.42 | 4.95M |
| January 07, 2026 | 27.98 | 28.52 | 28.52 | 28.74 | 27.84 | 4.71M |
| January 06, 2026 | 28 | 27.92 | 27.92 | 28.16 | 27.24 | 3.32M |
| January 05, 2026 | 27.72 | 27.66 | 27.66 | 28.38 | 27.42 | 4.15M |
| January 02, 2026 | 27.6 | 27.74 | 27.74 | 27.82 | 27.16 | 801,403 |
| December 31, 2025 | 27.76 | 27.64 | 27.64 | 27.98 | 27.62 | 2.41M |
| December 30, 2025 | 26.8 | 27.54 | 27.54 | 27.7 | 26.52 | 4.76M |
| December 29, 2025 | 27.04 | 26.7 | 26.7 | 27.24 | 26.04 | 8.67M |
| December 24, 2025 | 27.3 | 26.98 | 26.98 | 27.56 | 26.7 | 2.46M |
| December 23, 2025 | 27.7 | 27.4 | 27.4 | 27.96 | 27.24 | 3.58M |
| December 22, 2025 | 27.28 | 27.66 | 27.66 | 27.86 | 26.94 | 6.23M |
| December 19, 2025 | 28.82 | 27.24 | 27.24 | 29.14 | 27.02 | 21.12M |
| December 18, 2025 | 30 | 29.08 | 29.08 | 30 | 28.78 | 5.43M |
| December 17, 2025 | 29.52 | 29.9 | 29.9 | 30.2 | 29.3 | 6.01M |
| December 16, 2025 | 30.66 | 29.2 | 29.2 | 30.66 | 28.62 | 5.63M |
| December 15, 2025 | 30 | 29.36 | 29.36 | 30 | 29.06 | 7.47M |
| December 12, 2025 | 29.2 | 29.62 | 29.62 | 29.76 | 28.56 | 9.11M |
| December 11, 2025 | 29.5 | 29.02 | 29.02 | 29.5 | 28.7 | 4.25M |
| December 10, 2025 | 28.9 | 29.36 | 29.36 | 29.4 | 28.02 | 6.73M |
| December 09, 2025 | 30.02 | 28.6 | 28.6 | 30.6 | 28.4 | 12.57M |
| December 08, 2025 | 30.3 | 30.02 | 30.02 | 30.7 | 29.68 | 4.81M |
| December 05, 2025 | 29.4 | 30.36 | 30.36 | 30.36 | 29.24 | 5.3M |
| December 04, 2025 | 28.88 | 29.3 | 29.3 | 29.58 | 28.6 | 3.83M |
| December 03, 2025 | 28.4 | 28.88 | 28.88 | 29.3 | 28.2 | 4.65M |
| December 02, 2025 | 28.3 | 27.96 | 27.96 | 29.02 | 27.74 | 3.88M |
| December 01, 2025 | 26.8 | 28.3 | 28.3 | 28.3 | 26.8 | 3.42M |
| November 28, 2025 | 26.6 | 27.06 | 27.06 | 27.16 | 26.6 | 1.57M |
| November 27, 2025 | 27.5 | 26.8 | 26.8 | 27.52 | 26.66 | 2.71M |
| November 26, 2025 | 27.2 | 27.46 | 27.46 | 27.7 | 27.12 | 2.43M |
| November 25, 2025 | 27 | 27.58 | 27.58 | 28.14 | 27 | 2.39M |
| November 24, 2025 | 27.24 | 27.12 | 27.12 | 27.4 | 26.76 | 1.71M |
| November 21, 2025 | 27.1 | 26.84 | 26.84 | 27.3 | 26.6 | 2.78M |
| November 20, 2025 | 27.56 | 27.54 | 27.54 | 27.76 | 27.14 | 1.55M |
| November 19, 2025 | 27.7 | 27.56 | 27.56 | 28.32 | 27.36 | 3.02M |
| November 18, 2025 | 28.4 | 27.66 | 27.66 | 28.4 | 27.32 | 3.5M |
| November 17, 2025 | 29.14 | 28.46 | 28.46 | 29.3 | 28.24 | 2.67M |
| November 14, 2025 | 28.72 | 29.04 | 29.04 | 29.26 | 28.48 | 3.04M |
| November 13, 2025 | 28.3 | 28.72 | 28.72 | 28.9 | 28.16 | 3.08M |
| November 12, 2025 | 28 | 28.3 | 28.3 | 28.8 | 28 | 1.4M |
| November 11, 2025 | 28.4 | 28.22 | 28.22 | 28.92 | 28 | 3.03M |
| November 10, 2025 | 28.8 | 28.24 | 28.24 | 28.8 | 28.02 | 5.33M |
| November 07, 2025 | 29.44 | 28.78 | 28.78 | 29.44 | 28.5 | 7.36M |
| November 06, 2025 | 28.26 | 29.54 | 29.54 | 29.92 | 28.26 | 9.42M |
| November 05, 2025 | 27.8 | 28.22 | 28.22 | 28.48 | 26.46 | 6.2M |
| November 04, 2025 | 27.3 | 27.52 | 27.52 | 28.34 | 26.86 | 8.93M |
| November 03, 2025 | 26.1 | 26.76 | 26.76 | 27.38 | 26.1 | 6.35M |
| October 31, 2025 | 26.3 | 25.96 | 25.96 | 26.8 | 25.94 | 3.76M |
| October 30, 2025 | 25.88 | 26.3 | 26.3 | 26.8 | 25.5 | 5.41M |
| October 28, 2025 | 25.46 | 25.38 | 25.38 | 25.8 | 25.24 | 2.58M |
| October 27, 2025 | 25.26 | 25.46 | 25.46 | 25.7 | 25.02 | 4.15M |
| October 26, 2025 | 25.26 | 25.46 | 25.46 | 25.7 | 25.02 | 4.15M |
| October 24, 2025 | 25.38 | 25.26 | 25.26 | 25.54 | 24.98 | 2.61M |
| October 23, 2025 | 23.9 | 25.32 | 25.32 | 25.4 | 23.82 | 7.49M |
| October 22, 2025 | 24.28 | 24.1 | 24.1 | 24.42 | 23.82 | 2.69M |
| October 21, 2025 | 24.04 | 24.22 | 24.22 | 24.68 | 23.84 | 3.89M |
| October 20, 2025 | 24.5 | 23.96 | 23.96 | 24.78 | 23.78 | 3.21M |