33.60
-0.28(-0.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 33.94 | 33.6 | 33.6 | 33.94 | 33.6 | 1,800 |
| February 16, 2026 | 34.48 | 33.88 | 33.88 | 34.48 | 33.88 | 2,100 |
| February 13, 2026 | 34.6 | 34.48 | 34.48 | 34.6 | 34 | 3,900 |
| February 12, 2026 | 34.38 | 34.6 | 34.6 | 34.6 | 34.38 | 3,000 |
| February 11, 2026 | 33.8 | 34.08 | 34.08 | 34.08 | 33.8 | 5,100 |
| February 10, 2026 | 34.5 | 33.1 | 33.1 | 34.5 | 33.1 | 11,400 |
| February 09, 2026 | 32.1 | 32.6 | 32.6 | 33.42 | 32.1 | 15,900 |
| February 06, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 300 |
| February 05, 2026 | 30.6 | 30.5 | 30.5 | 31 | 30.5 | 14,700 |
| February 04, 2026 | 30.3 | 30.42 | 30.42 | 30.42 | 30.22 | 2,400 |
| February 03, 2026 | 30.2 | 30.48 | 30.48 | 30.48 | 30.2 | 2,700 |
| February 02, 2026 | 28.98 | 30.1 | 30.1 | 30.1 | 28.98 | 4,210 |
| January 30, 2026 | 28.1 | 28.94 | 28.94 | 29.1 | 28.1 | 1,800 |
| January 29, 2026 | 29.24 | 29.2 | 29.2 | 29.24 | 29.2 | 2,100 |
| January 28, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29 | 3,900 |
| January 27, 2026 | 29 | 29 | 29 | 29 | 29 | 2,100 |
| January 26, 2026 | 29.4 | 29.48 | 29.48 | 29.48 | 28.12 | 9,900 |
| January 23, 2026 | 29.5 | 29.4 | 29.4 | 29.5 | 29.4 | 1,200 |
| January 22, 2026 | 29.92 | 29.66 | 29.66 | 29.92 | 29.66 | 5,100 |
| January 21, 2026 | 30.58 | 30.1 | 30.1 | 30.58 | 30.1 | 2,100 |
| January 20, 2026 | 30.98 | 30.58 | 30.58 | 30.98 | 30.58 | 1,800 |
| January 19, 2026 | 30.2 | 30 | 30 | 30.2 | 30 | 3,000 |
| January 16, 2026 | 30.58 | 30.8 | 30.8 | 30.8 | 30.5 | 3,900 |
| January 15, 2026 | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 600 |
| January 14, 2026 | 31 | 31.2 | 31.2 | 31.6 | 31 | 4,200 |
| January 13, 2026 | 30.12 | 30.78 | 30.78 | 30.8 | 30.12 | 2,400 |
| January 12, 2026 | 30.32 | 30.12 | 30.12 | 30.34 | 30 | 7,500 |
| January 09, 2026 | 29.46 | 30.5 | 30.5 | 30.5 | 29.46 | 12,600 |
| January 08, 2026 | 28 | 27.8 | 27.8 | 28 | 27.8 | 600 |
| January 07, 2026 | 28.18 | 28 | 28 | 28.18 | 28 | 600 |
| January 06, 2026 | 28 | 28.2 | 28.2 | 28.2 | 28 | 5,700 |
| January 05, 2026 | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0 |
| January 02, 2026 | 27.68 | 27.6 | 27.6 | 27.68 | 27.6 | 2,700 |
| December 31, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0 |
| December 30, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1,500 |
| December 29, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 300 |
| December 24, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 3,600 |
| December 23, 2025 | 27.76 | 27.78 | 27.78 | 27.78 | 27.76 | 3,000 |
| December 22, 2025 | 27.72 | 27.76 | 27.76 | 27.76 | 27.72 | 1,200 |
| December 19, 2025 | 27.4 | 27.44 | 27.44 | 27.44 | 27.4 | 1,200 |
| December 18, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| December 17, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| December 16, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 600 |
| December 15, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0 |
| December 12, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 20,700 |
| December 11, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0 |
| December 10, 2025 | 27.58 | 27.54 | 27.54 | 27.58 | 27.54 | 1,500 |
| December 09, 2025 | 27.96 | 27.68 | 27.68 | 27.96 | 27.4 | 11,100 |
| December 08, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0 |
| December 05, 2025 | 28 | 27.98 | 27.98 | 28.2 | 27.86 | 300 |
| December 04, 2025 | 27.86 | 28.18 | 28.18 | 28.2 | 27.86 | 4,200 |
| December 03, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0 |
| December 02, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 300 |
| December 01, 2025 | 27.8 | 27.16 | 27.16 | 27.8 | 27.16 | 1,800 |
| November 28, 2025 | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 300 |
| November 27, 2025 | 27.62 | 27.7 | 27.7 | 27.7 | 27.62 | 300 |
| November 26, 2025 | 27.1 | 27.62 | 27.62 | 27.62 | 27.1 | 1,800 |
| November 25, 2025 | 26.6 | 27 | 27 | 27 | 26.6 | 600 |
| November 24, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0 |
| November 21, 2025 | 26.44 | 26.46 | 26.46 | 26.46 | 26.44 | 1,500 |