22.14
-0.18(-0.81%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 23 | 22.32 | 22.34 | 23 | 21.96 | 18,000 |
| January 12, 2026 | 24.1 | 22.54 | 22.54 | 24.1 | 22 | 26,700 |
| January 09, 2026 | 24.06 | 22.5 | 22.5 | 24.06 | 22.28 | 22,800 |
| January 08, 2026 | 21.44 | 22.42 | 22.42 | 22.46 | 21.44 | 60,000 |
| January 07, 2026 | 22.6 | 21.44 | 21.44 | 22.6 | 21 | 60,000 |
| January 06, 2026 | 23.26 | 22.6 | 22.6 | 23.26 | 22.4 | 57,200 |
| January 05, 2026 | 24.98 | 23.26 | 23.26 | 24.98 | 22.5 | 136,042 |
| January 02, 2026 | 26.44 | 24.98 | 24.98 | 26.46 | 24.2 | 48,500 |
| December 31, 2025 | 26.98 | 26.44 | 26.44 | 27.04 | 26 | 13,200 |
| December 30, 2025 | 27 | 26.5 | 26.5 | 27.56 | 26 | 57,500 |
| December 29, 2025 | 26.8 | 27.56 | 27.56 | 28.6 | 26.8 | 90,600 |
| December 24, 2025 | 27.18 | 26.8 | 26.8 | 27.18 | 25.66 | 28,400 |
| December 23, 2025 | 25.88 | 25.9 | 25.9 | 26.26 | 25.28 | 32,800 |
| December 22, 2025 | 26.8 | 26.36 | 26.36 | 26.8 | 26 | 20,000 |
| December 19, 2025 | 26 | 26.8 | 26.8 | 27 | 26 | 60,800 |
| December 18, 2025 | 25.38 | 26 | 26 | 26.56 | 25.38 | 28,800 |
| December 17, 2025 | 26.1 | 26.48 | 26.48 | 26.48 | 25.22 | 31,600 |
| December 16, 2025 | 26.98 | 26.4 | 26.4 | 26.98 | 25.6 | 29,200 |
| December 15, 2025 | 25.66 | 26.12 | 26.12 | 26.2 | 25.46 | 26,000 |
| December 12, 2025 | 26.2 | 25.38 | 25.38 | 26.2 | 25.2 | 28,000 |
| December 11, 2025 | 26.02 | 25.74 | 25.74 | 26.78 | 25.1 | 36,000 |
| December 10, 2025 | 26.62 | 26 | 26 | 26.62 | 25.68 | 24,800 |
| December 09, 2025 | 27.4 | 26.62 | 26.62 | 27.94 | 26.42 | 65,200 |
| December 08, 2025 | 27.4 | 27.16 | 27.16 | 27.4 | 26.82 | 50,800 |
| December 05, 2025 | 26.68 | 26.7 | 26.7 | 27.22 | 25.8 | 95,600 |
| December 04, 2025 | 23.56 | 25.8 | 25.8 | 25.9 | 23.56 | 115,400 |
| December 03, 2025 | 22.88 | 23.34 | 23.34 | 23.6 | 22.66 | 54,800 |
| December 02, 2025 | 26.34 | 22.88 | 22.88 | 26.34 | 22.88 | 166,000 |
| December 01, 2025 | 25.96 | 26.34 | 26.34 | 26.68 | 25.62 | 68,400 |
| November 28, 2025 | 24.34 | 25.96 | 25.96 | 26 | 24.2 | 54,800 |
| November 27, 2025 | 23.6 | 24.34 | 24.34 | 24.7 | 23.6 | 61,600 |
| November 26, 2025 | 23.34 | 23.6 | 23.6 | 24.18 | 23.34 | 47,600 |
| November 25, 2025 | 23.98 | 23.5 | 23.5 | 23.98 | 22.52 | 64,000 |
| November 24, 2025 | 24.08 | 23.7 | 23.7 | 24.82 | 22.68 | 99,600 |
| November 21, 2025 | 21 | 24.1 | 24.1 | 24.9 | 18.1 | 212,184 |
| November 20, 2025 | 24.98 | 21.62 | 21.62 | 24.98 | 21.62 | 118,400 |
| November 19, 2025 | 24.78 | 24.98 | 24.98 | 25.32 | 23 | 117,600 |
| November 18, 2025 | 27.42 | 25 | 25 | 27.5 | 24.36 | 235,540 |
| November 17, 2025 | 27.2 | 27.48 | 27.48 | 31.56 | 27 | 160,250 |
| November 14, 2025 | 31.66 | 30.68 | 30.68 | 31.66 | 30.3 | 19,600 |
| November 13, 2025 | 31.14 | 30.68 | 30.68 | 31.14 | 30.12 | 12,400 |
| November 12, 2025 | 31.22 | 30.66 | 30.66 | 31.22 | 30.08 | 16,000 |
| November 11, 2025 | 30.96 | 30.74 | 30.74 | 30.96 | 30.2 | 33,200 |
| November 10, 2025 | 30.68 | 30.96 | 30.96 | 31.22 | 30.04 | 43,200 |
| November 07, 2025 | 30.98 | 30.68 | 30.68 | 31.98 | 30.2 | 17,600 |
| November 06, 2025 | 31.96 | 30.98 | 30.98 | 31.96 | 30 | 34,000 |
| November 05, 2025 | 30.96 | 31.4 | 31.4 | 31.74 | 30.74 | 8,400 |
| November 04, 2025 | 32.2 | 31.88 | 31.88 | 32.2 | 30.12 | 21,600 |
| November 03, 2025 | 31.5 | 31.44 | 31.44 | 31.52 | 31.1 | 12,000 |
| October 31, 2025 | 32.5 | 32.14 | 32.14 | 32.5 | 30.78 | 56,000 |
| October 30, 2025 | 33.02 | 32 | 32 | 33.02 | 28.98 | 220,000 |
| October 28, 2025 | 33.9 | 33.02 | 33.02 | 33.9 | 32.66 | 28,000 |
| October 27, 2025 | 33.9 | 33.18 | 33.18 | 33.98 | 32.98 | 49,600 |
| October 24, 2025 | 33.98 | 34.1 | 34.1 | 34.1 | 33.3 | 28,000 |
| October 23, 2025 | 34 | 33.98 | 33.98 | 34.28 | 33.24 | 46,800 |
| October 22, 2025 | 34 | 34 | 34 | 34 | 33.56 | 10,100 |
| October 21, 2025 | 34.32 | 34 | 34 | 34.32 | 33.52 | 26,800 |
| October 20, 2025 | 34 | 34.28 | 34.28 | 34.56 | 33.8 | 36,800 |
| October 17, 2025 | 33.6 | 34.56 | 34.56 | 34.56 | 33.52 | 62,800 |
| October 16, 2025 | 33.9 | 33.98 | 33.98 | 34 | 33.18 | 36,000 |