34.00
+0.3(+0.89%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 33.74 | 34 | 34 | 34.24 | 33.64 | 979,300 |
| February 16, 2026 | 34.18 | 33.7 | 33.7 | 34.3 | 33.48 | 1.69M |
| February 13, 2026 | 33.52 | 33.56 | 33.56 | 33.76 | 33.14 | 4.35M |
| February 12, 2026 | 34.76 | 34.84 | 34.84 | 35.04 | 34.64 | 1.46M |
| February 11, 2026 | 34.48 | 34.76 | 34.76 | 34.94 | 34.44 | 1.76M |
| February 10, 2026 | 34.38 | 34.44 | 34.44 | 34.72 | 34.16 | 2.07M |
| February 09, 2026 | 34.26 | 34.06 | 34.06 | 34.6 | 33.56 | 4.38M |
| February 06, 2026 | 30.3 | 31.9 | 31.9 | 32.66 | 30 | 4.59M |
| February 05, 2026 | 34.44 | 32.8 | 32.8 | 34.44 | 31.16 | 7.23M |
| February 04, 2026 | 34.56 | 35.16 | 35.16 | 35.2 | 34.14 | 6.08M |
| February 03, 2026 | 31.7 | 32.86 | 32.86 | 33.1 | 30.74 | 9.41M |
| February 02, 2026 | 31.34 | 28.8 | 28.8 | 31.34 | 26.44 | 19.55M |
| January 30, 2026 | 39.58 | 36.86 | 36.86 | 40.16 | 36.36 | 11.62M |
| January 29, 2026 | 42 | 42.62 | 42.62 | 43.4 | 42 | 5.72M |
| January 28, 2026 | 37.6 | 39 | 39 | 39 | 37.52 | 3.12M |
| January 27, 2026 | 35.86 | 36.1 | 36.1 | 36.3 | 35.56 | 3.01M |
| January 26, 2026 | 35.7 | 36.18 | 36.18 | 36.4 | 35.64 | 3.72M |
| January 23, 2026 | 34.02 | 34.18 | 34.18 | 34.5 | 34.02 | 2.33M |
| January 22, 2026 | 32.22 | 32.68 | 32.68 | 32.72 | 31.84 | 2.1M |
| January 21, 2026 | 32.4 | 32.96 | 32.96 | 33.38 | 32.3 | 2.78M |
| January 20, 2026 | 30.52 | 31.22 | 31.22 | 31.26 | 30.5 | 1.41M |
| January 19, 2026 | 30.4 | 30.52 | 30.52 | 30.68 | 30.36 | 1.07M |
| January 16, 2026 | 29.68 | 29.78 | 29.78 | 29.84 | 29.54 | 941,300 |
| January 15, 2026 | 30.14 | 29.68 | 29.68 | 30.14 | 29.42 | 1.55M |
| January 14, 2026 | 29.84 | 30.14 | 30.14 | 30.2 | 29.84 | 1.72M |
| January 13, 2026 | 29.6 | 29.48 | 29.48 | 29.76 | 29.4 | 1.66M |
| January 12, 2026 | 29.44 | 29.58 | 29.58 | 29.6 | 29.26 | 2.34M |
| January 09, 2026 | 28.06 | 28.1 | 28.1 | 28.16 | 27.9 | 1.04M |
| January 08, 2026 | 27.98 | 27.56 | 27.56 | 27.98 | 27.38 | 1.35M |
| January 07, 2026 | 28.24 | 27.98 | 27.98 | 28.24 | 27.74 | 1.9M |
| January 06, 2026 | 27.7 | 27.96 | 27.96 | 28.14 | 27.62 | 941,400 |
| January 05, 2026 | 27.38 | 27.48 | 27.48 | 27.54 | 27.12 | 2.18M |
| January 02, 2026 | 26.64 | 27.06 | 27.06 | 27.06 | 26.6 | 1.45M |
| December 31, 2025 | 26.88 | 26.64 | 26.64 | 26.9 | 26.54 | 741,700 |
| December 30, 2025 | 26.6 | 26.98 | 26.98 | 27.04 | 26.42 | 2.63M |
| December 29, 2025 | 28.88 | 28.28 | 28.28 | 28.88 | 27.9 | 2.97M |
| December 24, 2025 | 28.92 | 28.6 | 28.6 | 29.04 | 28.36 | 1.25M |
| December 23, 2025 | 28.6 | 28.64 | 28.64 | 28.72 | 28.4 | 2M |
| December 22, 2025 | 27 | 27.74 | 27.74 | 27.76 | 26.94 | 2.1M |
| December 19, 2025 | 26.7 | 26.56 | 26.56 | 26.7 | 26.38 | 717,550 |
| December 18, 2025 | 26.6 | 26.7 | 26.7 | 26.76 | 26.58 | 324,000 |
| December 17, 2025 | 26.4 | 26.5 | 26.5 | 26.8 | 26.4 | 961,900 |
| December 16, 2025 | 26.5 | 26.06 | 26.06 | 26.52 | 25.9 | 1.53M |
| December 15, 2025 | 26.34 | 26.8 | 26.8 | 26.9 | 26.34 | 1.01M |
| December 12, 2025 | 25.8 | 26.16 | 26.16 | 26.18 | 25.8 | 2.69M |
| December 11, 2025 | 25.62 | 25.24 | 25.24 | 25.62 | 25.1 | 801,900 |
| December 10, 2025 | 25 | 25.14 | 25.14 | 25.3 | 25 | 536,400 |
| December 09, 2025 | 25.16 | 24.86 | 24.86 | 25.16 | 24.74 | 1.01M |
| December 08, 2025 | 25.38 | 25.16 | 25.16 | 25.38 | 25.08 | 603,400 |
| December 05, 2025 | 25.08 | 25.42 | 25.42 | 25.48 | 25.08 | 2.95M |
| December 04, 2025 | 25.2 | 25 | 25 | 25.32 | 24.84 | 540,200 |
| December 03, 2025 | 25.32 | 25.2 | 25.2 | 25.48 | 25.14 | 606,900 |
| December 02, 2025 | 25.34 | 25.3 | 25.3 | 25.46 | 25.2 | 1.67M |
| December 01, 2025 | 25.5 | 25.7 | 25.7 | 25.84 | 25.38 | 1.68M |
| November 28, 2025 | 24.88 | 24.94 | 24.94 | 25.1 | 24.88 | 875,900 |
| November 27, 2025 | 24.64 | 24.66 | 24.66 | 24.68 | 24.46 | 1.11M |
| November 26, 2025 | 24.5 | 24.58 | 24.58 | 24.78 | 24.48 | 904,600 |
| November 25, 2025 | 24.18 | 24.32 | 24.32 | 24.6 | 24.18 | 1.97M |
| November 24, 2025 | 23.44 | 23.52 | 23.52 | 23.6 | 23.3 | 967,900 |
| November 21, 2025 | 23.34 | 23.2 | 23.2 | 23.78 | 23.16 | 1.32M |