21.64
-0.54(-2.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22.18 | 21.64 | 21.64 | 22.38 | 21.52 | 2.72M |
| December 23, 2025 | 21.38 | 22.18 | 22.18 | 22.86 | 21.34 | 8.28M |
| December 22, 2025 | 21.88 | 21.28 | 21.28 | 22.88 | 21.1 | 6.61M |
| December 19, 2025 | 22.8 | 21.88 | 21.88 | 23.2 | 21.78 | 4.85M |
| December 18, 2025 | 22.58 | 22.42 | 22.42 | 22.76 | 21.78 | 3.66M |
| December 17, 2025 | 20.52 | 22.58 | 22.58 | 23.16 | 20.52 | 11.57M |
| December 16, 2025 | 21.98 | 20.5 | 20.5 | 21.98 | 20.18 | 7.9M |
| December 15, 2025 | 20.54 | 21.7 | 21.7 | 22.24 | 20.54 | 14.31M |
| December 12, 2025 | 17.86 | 21.22 | 21.22 | 21.54 | 17.86 | 25.89M |
| December 11, 2025 | 17.56 | 17.77 | 17.77 | 18.67 | 17.41 | 8.06M |
| December 10, 2025 | 17.5 | 17.33 | 17.33 | 17.53 | 16.7 | 5.44M |
| December 09, 2025 | 16.11 | 17.2 | 17.2 | 18.12 | 16.11 | 17.54M |
| December 08, 2025 | 16.28 | 16.24 | 16.24 | 16.66 | 16.15 | 1.47M |
| December 05, 2025 | 16.25 | 16.3 | 16.3 | 16.41 | 16.05 | 1.23M |
| December 04, 2025 | 16 | 16.25 | 16.25 | 16.37 | 16 | 1.37M |
| December 03, 2025 | 16.02 | 16.11 | 16.11 | 16.5 | 16.01 | 1.56M |
| December 02, 2025 | 16.81 | 16.26 | 16.26 | 16.81 | 16.17 | 1.53M |
| December 01, 2025 | 16.5 | 16.64 | 16.64 | 16.88 | 16.46 | 1.19M |
| November 28, 2025 | 16.9 | 16.62 | 16.62 | 16.9 | 16.47 | 1.22M |
| November 27, 2025 | 16.71 | 16.64 | 16.64 | 16.99 | 16.57 | 1.68M |
| November 26, 2025 | 16.43 | 16.85 | 16.85 | 17.36 | 16.42 | 4.22M |
| November 25, 2025 | 16.74 | 16.46 | 16.46 | 16.94 | 16.23 | 4.86M |
| November 24, 2025 | 16.72 | 16.64 | 16.64 | 16.75 | 16 | 3.18M |
| November 21, 2025 | 16.5 | 16.44 | 16.44 | 16.67 | 15.99 | 2.88M |
| November 20, 2025 | 17.42 | 16.77 | 16.77 | 17.42 | 16.58 | 2.97M |
| November 19, 2025 | 17.62 | 17.17 | 17.17 | 18.27 | 17.01 | 3.39M |
| November 18, 2025 | 18.38 | 17.86 | 17.86 | 18.56 | 17.75 | 2.58M |
| November 17, 2025 | 19.7 | 18.38 | 18.38 | 19.7 | 18.11 | 4.61M |
| November 14, 2025 | 19.45 | 19.43 | 19.43 | 20.12 | 19.31 | 2.92M |
| November 13, 2025 | 19.86 | 19.88 | 19.88 | 20.18 | 19.52 | 2.45M |
| November 12, 2025 | 19.1 | 19.72 | 19.72 | 20.28 | 18.95 | 4.01M |
| November 11, 2025 | 19.57 | 19.1 | 19.1 | 19.9 | 18.91 | 1.47M |
| November 10, 2025 | 19.16 | 19.57 | 19.57 | 19.87 | 18.8 | 2.87M |
| November 07, 2025 | 19.78 | 18.88 | 18.88 | 19.95 | 18.8 | 2.54M |
| November 06, 2025 | 19.05 | 19.74 | 19.74 | 19.74 | 18.86 | 1.82M |
| November 05, 2025 | 19.66 | 19.01 | 19.01 | 19.66 | 18.81 | 2.62M |
| November 04, 2025 | 20.82 | 19.66 | 19.66 | 20.92 | 19.62 | 4.03M |
| November 03, 2025 | 21.5 | 20.74 | 20.74 | 21.72 | 20.28 | 6.31M |
| October 31, 2025 | 20.6 | 21.44 | 21.44 | 22.3 | 19.56 | 10.82M |
| October 30, 2025 | 19.92 | 20.76 | 20.76 | 20.92 | 19.33 | 7.99M |
| October 28, 2025 | 19.92 | 19.25 | 19.25 | 20.26 | 19.22 | 2.86M |
| October 27, 2025 | 18.91 | 19.83 | 19.83 | 19.94 | 18.91 | 7.67M |
| October 24, 2025 | 18.08 | 18.25 | 18.25 | 18.6 | 18 | 2.31M |
| October 23, 2025 | 18.96 | 18 | 18 | 18.96 | 17.6 | 3.34M |
| October 22, 2025 | 19.29 | 18.65 | 18.65 | 19.46 | 18.58 | 1.89M |
| October 21, 2025 | 19 | 19.17 | 19.17 | 19.68 | 18.8 | 2.7M |
| October 20, 2025 | 19.1 | 18.95 | 18.95 | 19.58 | 18.7 | 3.67M |
| October 17, 2025 | 19.99 | 18.77 | 18.77 | 20.06 | 18.68 | 2.56M |
| October 16, 2025 | 19.9 | 19.94 | 19.94 | 20.52 | 19.7 | 3.05M |
| October 15, 2025 | 19.57 | 19.9 | 19.9 | 20.1 | 19.1 | 2.41M |
| October 14, 2025 | 20.1 | 19.18 | 19.18 | 20.36 | 18.89 | 2.68M |
| October 13, 2025 | 19.29 | 19.7 | 19.7 | 20.02 | 18.95 | 3.84M |
| October 10, 2025 | 21.62 | 20.04 | 20.04 | 21.96 | 20 | 3.59M |
| October 09, 2025 | 22.84 | 21.6 | 21.6 | 23.04 | 21.52 | 4.82M |
| October 08, 2025 | 22.36 | 22.4 | 22.4 | 22.7 | 21.3 | 481,656 |
| October 06, 2025 | 22.64 | 22.36 | 22.36 | 22.66 | 21.72 | 551,555 |
| October 03, 2025 | 23.3 | 22.62 | 22.62 | 23.3 | 22.34 | 766,880 |
| October 02, 2025 | 23 | 23.5 | 23.5 | 23.8 | 22.78 | 870,953 |
| September 30, 2025 | 22.92 | 23.04 | 23.04 | 23.62 | 22.92 | 4.94M |
| September 29, 2025 | 23.1 | 22.92 | 22.92 | 23.36 | 22.36 | 4.31M |