16.57
+0.52(+3.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 16.9 | 16.57 | 16.57 | 16.97 | 16.05 | 12.94M |
| February 16, 2026 | 15.95 | 16.05 | 16.05 | 16.35 | 15.82 | 5.9M |
| February 13, 2026 | 16.2 | 15.76 | 15.76 | 16.54 | 15.61 | 48.14M |
| February 12, 2026 | 17.47 | 16.78 | 16.78 | 17.47 | 16.64 | 43.44M |
| February 11, 2026 | 15.98 | 17.46 | 17.46 | 17.75 | 15.95 | 47.86M |
| February 10, 2026 | 16.01 | 15.97 | 15.97 | 16.36 | 15.5 | 27.1M |
| February 09, 2026 | 15.3 | 15.97 | 15.97 | 16.1 | 14.9 | 44.92M |
| February 06, 2026 | 13.98 | 14.7 | 14.7 | 15.2 | 13.4 | 61.07M |
| February 05, 2026 | 15.6 | 14.6 | 14.6 | 15.6 | 13.9 | 61.53M |
| February 04, 2026 | 15.14 | 15.73 | 15.73 | 16.09 | 14.69 | 62.46M |
| February 03, 2026 | 13.46 | 14.67 | 14.67 | 15.25 | 13.34 | 106.02M |
| February 02, 2026 | 12 | 12.91 | 12.91 | 13.54 | 11.5 | 148.44M |
| January 30, 2026 | 13.15 | 12.45 | 12.45 | 13.45 | 12.3 | 56.18M |
| January 29, 2026 | 14.6 | 13.65 | 13.65 | 15.22 | 13.14 | 117.3M |
| January 28, 2026 | 13.12 | 14.27 | 14.27 | 14.39 | 12.78 | 67.14M |
| January 27, 2026 | 12.99 | 12.87 | 12.87 | 13.36 | 12.42 | 69.06M |
| January 26, 2026 | 13.79 | 13.12 | 13.12 | 14.15 | 12.93 | 57.01M |
| January 23, 2026 | 13.69 | 13.33 | 13.33 | 13.91 | 13.1 | 50.43M |
| January 22, 2026 | 11.96 | 13.3 | 13.3 | 13.35 | 11.96 | 41.29M |
| January 21, 2026 | 13.72 | 13.06 | 13.06 | 14.38 | 12.66 | 99.32M |
| January 20, 2026 | 12.51 | 13.42 | 13.42 | 13.46 | 12.23 | 34.14M |
| January 19, 2026 | 12.45 | 12.51 | 12.51 | 12.65 | 12.05 | 28.7M |
| January 16, 2026 | 12.79 | 12.17 | 12.17 | 12.94 | 11.9 | 49.31M |
| January 15, 2026 | 11.84 | 12.5 | 12.5 | 13.17 | 11.35 | 124.68M |
| January 14, 2026 | 10.24 | 11.57 | 11.57 | 11.66 | 10.24 | 98.12M |
| January 13, 2026 | 9.61 | 10.1 | 10.1 | 10.26 | 9.57 | 48.55M |
| January 12, 2026 | 9.99 | 9.56 | 9.56 | 10.08 | 9.39 | 21.65M |
| January 09, 2026 | 9.49 | 9.55 | 9.55 | 9.84 | 9.3 | 26.4M |
| January 08, 2026 | 8.8 | 9.56 | 9.56 | 9.7 | 8.57 | 38.46M |
| January 07, 2026 | 9.06 | 8.79 | 8.79 | 9.06 | 8.66 | 14.99M |
| January 06, 2026 | 8.28 | 8.75 | 8.75 | 9.02 | 8.22 | 35.91M |
| January 05, 2026 | 7.92 | 8.1 | 8.1 | 8.32 | 7.9 | 23.77M |
| January 02, 2026 | 7.65 | 7.87 | 7.87 | 7.92 | 7.52 | 2.8M |
| December 31, 2025 | 7.64 | 7.63 | 7.63 | 7.9 | 7.6 | 11.29M |
| December 30, 2025 | 7.53 | 7.64 | 7.64 | 7.84 | 7.5 | 23.34M |
| December 29, 2025 | 8.36 | 7.8 | 7.8 | 8.5 | 7.77 | 21.71M |
| December 24, 2025 | 8.56 | 8.35 | 8.35 | 8.6 | 8.24 | 12.11M |
| December 23, 2025 | 8.22 | 8.43 | 8.43 | 8.6 | 8.22 | 43.02M |
| December 22, 2025 | 7.38 | 8 | 8 | 8.13 | 7.37 | 69.88M |
| December 19, 2025 | 7.23 | 7.21 | 7.21 | 7.3 | 6.96 | 37.84M |
| December 18, 2025 | 7.27 | 7.3 | 7.3 | 7.43 | 7.24 | 6.22M |
| December 17, 2025 | 7.2 | 7.33 | 7.33 | 7.48 | 7.17 | 14.52M |
| December 16, 2025 | 7.75 | 7.23 | 7.23 | 7.75 | 7.1 | 14.54M |
| December 15, 2025 | 7.65 | 7.65 | 7.65 | 7.87 | 7.41 | 12.75M |
| December 12, 2025 | 7.41 | 7.55 | 7.55 | 7.67 | 7.38 | 15.8M |
| December 11, 2025 | 7.8 | 7.38 | 7.38 | 7.8 | 7.24 | 12.79M |
| December 10, 2025 | 7.59 | 7.64 | 7.64 | 7.73 | 7.4 | 13.82M |
| December 09, 2025 | 8.27 | 7.59 | 7.59 | 8.27 | 7.2 | 15.99M |
| December 08, 2025 | 7.99 | 7.98 | 7.98 | 8.03 | 7.6 | 12.67M |
| December 05, 2025 | 7.9 | 7.93 | 7.93 | 7.99 | 7.76 | 8.22M |
| December 04, 2025 | 8.13 | 7.77 | 7.77 | 8.29 | 7.7 | 8.8M |
| December 03, 2025 | 7.82 | 8 | 8 | 8.12 | 7.82 | 4.22M |
| December 02, 2025 | 8.28 | 8.06 | 8.06 | 8.28 | 7.95 | 6.62M |
| December 01, 2025 | 8.2 | 8.28 | 8.28 | 8.3 | 8.03 | 10.97M |
| November 28, 2025 | 8 | 7.96 | 7.96 | 8.16 | 7.87 | 8.13M |
| November 27, 2025 | 7.67 | 7.87 | 7.87 | 8 | 7.67 | 5.46M |
| November 26, 2025 | 8.05 | 7.67 | 7.67 | 8.07 | 7.51 | 8.55M |
| November 25, 2025 | 8.25 | 8.05 | 8.05 | 8.34 | 7.9 | 5.1M |
| November 24, 2025 | 7.86 | 7.96 | 7.96 | 7.96 | 7.45 | 14.66M |
| November 21, 2025 | 7.81 | 7.58 | 7.58 | 7.9 | 7.54 | 10.23M |