17.85
+0.69(+4.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.2 | 17.85 | 17.85 | 17.86 | 17.05 | 29.87M |
| January 13, 2026 | 17.15 | 17.16 | 17.16 | 17.48 | 16.9 | 11.15M |
| January 12, 2026 | 17.16 | 17.11 | 17.11 | 17.25 | 16.83 | 12.11M |
| January 09, 2026 | 17.04 | 17.17 | 17.17 | 17.17 | 16.81 | 9.32M |
| January 08, 2026 | 17.5 | 17.03 | 17.03 | 17.5 | 16.68 | 17.04M |
| January 07, 2026 | 17.65 | 17.6 | 17.6 | 17.76 | 17.27 | 13.75M |
| January 06, 2026 | 17.05 | 17.73 | 17.73 | 18 | 17.04 | 31.12M |
| January 05, 2026 | 16.52 | 16.98 | 16.98 | 17.1 | 16.3 | 17.84M |
| January 02, 2026 | 16.09 | 16.52 | 16.52 | 16.72 | 16.03 | 5.35M |
| December 31, 2025 | 15.95 | 16.09 | 16.09 | 16.39 | 15.86 | 7.77M |
| December 30, 2025 | 16.3 | 15.95 | 15.95 | 16.49 | 15.86 | 10.21M |
| December 29, 2025 | 16.13 | 16.33 | 16.33 | 17.02 | 16.13 | 22.38M |
| December 24, 2025 | 16.05 | 16.12 | 16.12 | 16.45 | 16.04 | 5.46M |
| December 23, 2025 | 16 | 16.04 | 16.04 | 16.15 | 15.88 | 4.26M |
| December 22, 2025 | 15.55 | 16 | 16 | 16.13 | 15.5 | 21.81M |
| December 19, 2025 | 15.18 | 15.39 | 15.39 | 15.4 | 15.15 | 8.78M |
| December 18, 2025 | 15.11 | 15.15 | 15.15 | 15.22 | 14.91 | 8.29M |
| December 17, 2025 | 15.1 | 15.27 | 15.27 | 15.35 | 14.72 | 10.85M |
| December 16, 2025 | 15.16 | 15.08 | 15.08 | 15.3 | 14.72 | 12.05M |
| December 15, 2025 | 15.39 | 15.3 | 15.3 | 15.57 | 15.15 | 8.86M |
| December 12, 2025 | 15.08 | 15.4 | 15.4 | 15.43 | 15 | 19.35M |
| December 11, 2025 | 15.11 | 14.97 | 14.97 | 15.23 | 14.78 | 6.92M |
| December 10, 2025 | 14.96 | 15.06 | 15.06 | 15.08 | 14.8 | 6.8M |
| December 09, 2025 | 15.23 | 14.96 | 14.96 | 15.5 | 14.8 | 9.87M |
| December 08, 2025 | 15.15 | 15.15 | 15.15 | 15.24 | 15 | 7.15M |
| December 05, 2025 | 14.9 | 15.05 | 15.05 | 15.09 | 14.71 | 7.98M |
| December 04, 2025 | 14.84 | 14.9 | 14.9 | 14.9 | 14.51 | 7.87M |
| December 03, 2025 | 14.91 | 14.77 | 14.77 | 14.94 | 14.64 | 6.35M |
| December 02, 2025 | 15.13 | 14.87 | 14.87 | 15.14 | 14.73 | 17.82M |
| December 01, 2025 | 15.37 | 15.18 | 15.18 | 15.37 | 15.03 | 12.93M |
| November 28, 2025 | 15.46 | 15.37 | 15.37 | 15.51 | 15.31 | 3.24M |
| November 27, 2025 | 15.3 | 15.46 | 15.46 | 15.72 | 15.02 | 12.23M |
| November 26, 2025 | 15.17 | 15.19 | 15.19 | 15.32 | 15.1 | 9.25M |
| November 25, 2025 | 15.42 | 15.17 | 15.17 | 15.42 | 15.1 | 7.27M |
| November 24, 2025 | 15.04 | 15.22 | 15.22 | 15.38 | 14.93 | 14.69M |
| November 21, 2025 | 14.95 | 14.97 | 14.97 | 15.05 | 14.76 | 12.85M |
| November 20, 2025 | 15.43 | 15.37 | 15.37 | 15.5 | 15.14 | 8.57M |
| November 19, 2025 | 15.75 | 15.35 | 15.35 | 15.81 | 15 | 21.52M |
| November 18, 2025 | 16.09 | 15.75 | 15.75 | 16.16 | 15.59 | 11.8M |
| November 17, 2025 | 16.38 | 16.28 | 16.28 | 16.53 | 16.02 | 10.35M |
| November 14, 2025 | 16.66 | 16.39 | 16.39 | 16.85 | 16.31 | 10.52M |
| November 13, 2025 | 16.91 | 16.91 | 16.91 | 16.94 | 16.61 | 8.93M |
| November 12, 2025 | 16.84 | 16.99 | 16.99 | 17.18 | 16.68 | 8.02M |
| November 11, 2025 | 16.82 | 16.82 | 16.82 | 16.91 | 16.57 | 8.08M |
| November 10, 2025 | 16.19 | 16.74 | 16.74 | 16.82 | 16.19 | 11.8M |
| November 07, 2025 | 16.4 | 16.27 | 16.27 | 16.44 | 16.18 | 6.45M |
| November 06, 2025 | 16.38 | 16.55 | 16.55 | 16.6 | 16.17 | 8.75M |
| November 05, 2025 | 16.11 | 16.23 | 16.23 | 16.27 | 15.9 | 9.49M |
| November 04, 2025 | 16.99 | 16.42 | 16.42 | 16.99 | 16.27 | 11.9M |
| November 03, 2025 | 16.9 | 16.9 | 16.9 | 17.18 | 16.85 | 11.37M |
| October 31, 2025 | 16.88 | 16.74 | 16.74 | 17.07 | 16.66 | 7.9M |
| October 30, 2025 | 17.12 | 16.78 | 16.78 | 17.35 | 16.64 | 20.48M |
| October 28, 2025 | 16.84 | 16.8 | 16.8 | 16.99 | 16.66 | 10.99M |
| October 27, 2025 | 16.33 | 16.81 | 16.81 | 17 | 16.24 | 22.67M |
| October 26, 2025 | 16.33 | 16.81 | 16.81 | 17 | 16.24 | 22.67M |
| October 24, 2025 | 16.28 | 16.19 | 16.19 | 16.32 | 16.04 | 9.94M |
| October 23, 2025 | 16.2 | 16.06 | 16.06 | 16.2 | 15.7 | 11.44M |
| October 22, 2025 | 16.37 | 16.06 | 16.06 | 16.52 | 16 | 8.94M |
| October 21, 2025 | 16.45 | 16.44 | 16.44 | 16.7 | 16.32 | 12.8M |
| October 20, 2025 | 15.9 | 16.22 | 16.22 | 16.3 | 15.88 | 14.23M |