14.59
+0.13(+0.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14.94 | 14.59 | 14.59 | 14.94 | 14.16 | 628,253 |
| February 16, 2026 | 14.96 | 14.46 | 14.46 | 14.96 | 14.14 | 537,400 |
| February 13, 2026 | 14.65 | 14.68 | 14.68 | 14.97 | 14.42 | 3.28M |
| February 12, 2026 | 14.95 | 14.65 | 14.65 | 14.99 | 14.61 | 2.22M |
| February 11, 2026 | 14.77 | 14.95 | 14.95 | 15.02 | 14.69 | 2.87M |
| February 10, 2026 | 14.75 | 14.74 | 14.74 | 14.98 | 14.72 | 2.82M |
| February 09, 2026 | 14.8 | 14.75 | 14.75 | 14.95 | 14.71 | 3.36M |
| February 06, 2026 | 14.67 | 14.64 | 14.64 | 14.81 | 14.59 | 3.68M |
| February 05, 2026 | 14.21 | 14.68 | 14.68 | 14.74 | 14.21 | 5.26M |
| February 04, 2026 | 14.14 | 14.45 | 14.45 | 14.64 | 14.08 | 3.9M |
| February 03, 2026 | 14.58 | 14.21 | 14.21 | 14.58 | 14.01 | 10.05M |
| February 02, 2026 | 14.62 | 14.38 | 14.38 | 14.81 | 14.1 | 10.04M |
| January 30, 2026 | 15.25 | 14.62 | 14.62 | 15.46 | 14.6 | 7.58M |
| January 29, 2026 | 14.56 | 15.25 | 15.25 | 15.29 | 14.54 | 10.45M |
| January 28, 2026 | 14.8 | 14.65 | 14.65 | 14.96 | 14.51 | 8.08M |
| January 27, 2026 | 14.64 | 14.78 | 14.78 | 14.86 | 14.35 | 5.97M |
| January 26, 2026 | 14.58 | 14.64 | 14.64 | 14.93 | 14.46 | 4.08M |
| January 23, 2026 | 14.81 | 14.66 | 14.66 | 14.88 | 14.55 | 3.47M |
| January 22, 2026 | 14.82 | 14.74 | 14.74 | 15.05 | 14.71 | 3.43M |
| January 21, 2026 | 14.6 | 14.81 | 14.81 | 14.96 | 14.6 | 7.1M |
| January 20, 2026 | 14.57 | 14.83 | 14.83 | 14.96 | 14.57 | 3.54M |
| January 19, 2026 | 14.82 | 14.67 | 14.67 | 14.95 | 14.62 | 5.38M |
| January 16, 2026 | 15.38 | 14.97 | 14.97 | 15.38 | 14.9 | 3.3M |
| January 15, 2026 | 15.27 | 15.19 | 15.19 | 15.34 | 14.92 | 6.49M |
| January 14, 2026 | 15.4 | 15.25 | 15.25 | 15.78 | 15.15 | 9.2M |
| January 13, 2026 | 15.73 | 15.46 | 15.46 | 15.93 | 15.38 | 5.55M |
| January 12, 2026 | 15.47 | 15.51 | 15.51 | 15.68 | 15.21 | 6.26M |
| January 09, 2026 | 15.15 | 15.47 | 15.47 | 15.59 | 15.12 | 8.05M |
| January 08, 2026 | 15.7 | 15.17 | 15.17 | 15.71 | 15.03 | 9.64M |
| January 07, 2026 | 16.2 | 15.76 | 15.76 | 16.21 | 15.6 | 16.61M |
| January 06, 2026 | 14.56 | 16.2 | 16.2 | 16.55 | 14.52 | 34.34M |
| January 05, 2026 | 14.03 | 14.46 | 14.46 | 14.72 | 14.02 | 7.5M |
| January 02, 2026 | 13.94 | 14.3 | 14.3 | 14.3 | 13.61 | 1.85M |
| December 31, 2025 | 13.62 | 13.94 | 13.94 | 14.09 | 13.51 | 5.07M |
| December 30, 2025 | 13.82 | 13.62 | 13.62 | 14 | 13.59 | 6.28M |
| December 29, 2025 | 14.09 | 13.88 | 13.88 | 14.34 | 13.83 | 3.1M |
| December 24, 2025 | 14.32 | 14.09 | 14.09 | 14.32 | 14 | 868,877 |
| December 23, 2025 | 14.21 | 14.17 | 14.17 | 14.37 | 14.14 | 3.03M |
| December 22, 2025 | 14.57 | 14.25 | 14.25 | 14.57 | 14.18 | 3.25M |
| December 19, 2025 | 14.12 | 14.37 | 14.37 | 14.67 | 14.07 | 7.94M |
| December 18, 2025 | 14.17 | 14.06 | 14.06 | 14.29 | 13.89 | 5.56M |
| December 17, 2025 | 14 | 14.37 | 14.37 | 14.47 | 13.97 | 8.73M |
| December 16, 2025 | 14 | 13.99 | 13.99 | 14.13 | 13.8 | 9.36M |
| December 15, 2025 | 13.35 | 13.98 | 13.98 | 14.24 | 13.26 | 15.09M |
| December 12, 2025 | 13.49 | 13.1 | 13.1 | 13.66 | 13.07 | 48M |
| December 11, 2025 | 13.99 | 13.4 | 13.4 | 13.99 | 13.31 | 20.83M |
| December 10, 2025 | 14.31 | 13.88 | 13.88 | 14.31 | 13.74 | 19.41M |
| December 09, 2025 | 15.16 | 14.31 | 14.31 | 15.21 | 14.31 | 11.88M |
| December 08, 2025 | 15.2 | 15.29 | 15.29 | 15.64 | 15.18 | 13.01M |
| December 05, 2025 | 14.75 | 14.87 | 14.87 | 14.98 | 14.5 | 4.94M |
| December 04, 2025 | 14.53 | 14.58 | 14.58 | 14.62 | 14.41 | 1.25M |
| December 03, 2025 | 14.8 | 14.63 | 14.63 | 14.88 | 14.54 | 3.23M |
| December 02, 2025 | 14.72 | 14.63 | 14.63 | 14.87 | 14.5 | 1.69M |
| December 01, 2025 | 14.67 | 14.72 | 14.72 | 14.8 | 14.63 | 1.15M |
| November 28, 2025 | 14.6 | 14.67 | 14.67 | 14.73 | 14.51 | 982,501 |
| November 27, 2025 | 14.59 | 14.6 | 14.6 | 14.76 | 14.56 | 1.88M |
| November 26, 2025 | 14.55 | 14.56 | 14.56 | 14.69 | 14.5 | 1.26M |
| November 25, 2025 | 14.65 | 14.55 | 14.55 | 14.65 | 14.44 | 2.87M |
| November 24, 2025 | 14.68 | 14.46 | 14.46 | 14.68 | 14.25 | 2.68M |
| November 21, 2025 | 14.85 | 14.32 | 14.32 | 14.85 | 14.32 | 4.16M |