21.62
-0.5(-2.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.12 | 21.62 | 21.62 | 22.12 | 21.02 | 277,261 |
| February 16, 2026 | 21.52 | 22.12 | 22.12 | 22.12 | 20.7 | 152,748 |
| February 13, 2026 | 22.08 | 21.58 | 21.58 | 22.64 | 21.34 | 2.58M |
| February 12, 2026 | 23.2 | 22.44 | 22.44 | 23.36 | 22.2 | 1.48M |
| February 11, 2026 | 22.8 | 22.62 | 22.62 | 23.6 | 22.62 | 1.68M |
| February 10, 2026 | 22.4 | 22.78 | 22.78 | 23.6 | 22.4 | 1.66M |
| February 09, 2026 | 22.88 | 22.48 | 22.48 | 23.02 | 22.46 | 948,296 |
| February 06, 2026 | 22.18 | 22.56 | 22.56 | 22.94 | 21.5 | 1.38M |
| February 05, 2026 | 22.8 | 22.18 | 22.18 | 23.08 | 22.04 | 1.98M |
| February 04, 2026 | 22.1 | 22.56 | 22.56 | 22.86 | 21.56 | 2.05M |
| February 03, 2026 | 22.32 | 22.14 | 22.14 | 22.78 | 21.54 | 3.07M |
| February 02, 2026 | 23.7 | 21.68 | 21.68 | 24 | 21.12 | 7.65M |
| January 30, 2026 | 23.8 | 24.32 | 24.32 | 24.34 | 23.46 | 4.62M |
| January 29, 2026 | 23.62 | 23.3 | 23.3 | 24 | 22.6 | 2.75M |
| January 28, 2026 | 24 | 23.42 | 23.42 | 24.28 | 23 | 3.79M |
| January 27, 2026 | 25.68 | 23.96 | 23.96 | 25.96 | 23.78 | 4.35M |
| January 26, 2026 | 25.66 | 25.8 | 25.8 | 26.6 | 25.18 | 3.38M |
| January 23, 2026 | 24.6 | 25.66 | 25.66 | 26.8 | 24.58 | 4.65M |
| January 22, 2026 | 25.38 | 24.5 | 24.5 | 25.54 | 24.38 | 2.31M |
| January 21, 2026 | 26 | 25.16 | 25.16 | 26.5 | 24.54 | 5.12M |
| January 20, 2026 | 25.9 | 24.9 | 24.9 | 25.9 | 24.02 | 4.36M |
| January 19, 2026 | 25.72 | 25.72 | 25.72 | 26.12 | 24.78 | 2.4M |
| January 16, 2026 | 25.72 | 25.68 | 25.68 | 26.28 | 25.06 | 3.88M |
| January 15, 2026 | 26 | 25.72 | 25.72 | 26.7 | 25.18 | 3.31M |
| January 14, 2026 | 25.5 | 26.12 | 26.12 | 27.16 | 25.34 | 9.5M |
| January 13, 2026 | 25.04 | 25.28 | 25.28 | 26.94 | 24.84 | 8.66M |
| January 12, 2026 | 26.1 | 24.98 | 24.98 | 26.14 | 24.2 | 6.73M |
| January 09, 2026 | 24.5 | 26.1 | 26.1 | 26.2 | 23.82 | 9.77M |
| January 08, 2026 | 23.2 | 24.22 | 24.22 | 24.48 | 23.04 | 8.72M |
| January 07, 2026 | 22.36 | 23.22 | 23.22 | 24.16 | 22.32 | 10.88M |
| January 06, 2026 | 22.7 | 22.36 | 22.36 | 22.84 | 21.62 | 6.33M |
| January 05, 2026 | 20 | 22.7 | 22.7 | 22.9 | 20 | 7.99M |
| January 02, 2026 | 20.6 | 19.96 | 19.96 | 20.72 | 19.61 | 733,879 |
| December 31, 2025 | 19.97 | 20.44 | 20.44 | 20.98 | 19.7 | 2.95M |
| December 30, 2025 | 19.8 | 19.97 | 19.97 | 20.96 | 19.33 | 8.93M |
| December 29, 2025 | 21.88 | 21.12 | 21.12 | 22.3 | 21.06 | 4.87M |
| 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 |