19.20
+1.26(+7.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.94 | 19.2 | 19.2 | 19.2 | 17.94 | 26,800 |
| February 16, 2026 | 17.4 | 17.94 | 17.94 | 18 | 17.4 | 4,000 |
| February 13, 2026 | 17.47 | 17.2 | 17.2 | 17.47 | 17 | 6,800 |
| February 12, 2026 | 17 | 17.03 | 17.03 | 17.12 | 16.95 | 18,800 |
| February 11, 2026 | 17.23 | 16.87 | 16.87 | 17.88 | 16.87 | 16,800 |
| February 10, 2026 | 17.98 | 17.23 | 17.23 | 17.98 | 17.23 | 16,000 |
| February 09, 2026 | 16.6 | 17 | 17 | 17.05 | 16.6 | 15,200 |
| February 06, 2026 | 17.2 | 16.99 | 16.99 | 17.2 | 16.81 | 12,000 |
| February 05, 2026 | 16.97 | 17.17 | 17.17 | 17.46 | 16.58 | 22,400 |
| February 04, 2026 | 17.5 | 16.91 | 16.91 | 17.5 | 15.68 | 5,200 |
| February 03, 2026 | 17.98 | 17.47 | 17.47 | 17.98 | 16.89 | 7,200 |
| February 02, 2026 | 17.17 | 17.15 | 17.15 | 17.17 | 16.96 | 17,200 |
| January 30, 2026 | 17.5 | 17.57 | 17.57 | 17.61 | 17 | 16,800 |
| January 29, 2026 | 17 | 17.81 | 17.81 | 17.92 | 17 | 13,200 |
| January 28, 2026 | 18.46 | 17.99 | 17.99 | 18.46 | 17.5 | 12,800 |
| January 27, 2026 | 18.07 | 17.57 | 17.57 | 18.07 | 17.38 | 13,600 |
| January 26, 2026 | 18.63 | 18.07 | 18.07 | 18.63 | 16.33 | 24,800 |
| January 23, 2026 | 19.56 | 18.3 | 18.3 | 19.56 | 18.28 | 18,000 |
| January 22, 2026 | 19 | 18.64 | 18.64 | 19 | 18.01 | 27,200 |
| January 21, 2026 | 17 | 18.49 | 18.49 | 18.49 | 16.8 | 48,000 |
| January 20, 2026 | 20 | 17.99 | 17.99 | 20 | 17 | 100,000 |
| January 19, 2026 | 21 | 19.48 | 19.48 | 21 | 18.88 | 25,900 |
| January 16, 2026 | 21 | 20.3 | 20.3 | 21.9 | 20 | 52,800 |
| January 15, 2026 | 22.1 | 21.08 | 21.08 | 22.1 | 20.82 | 39,600 |
| January 14, 2026 | 22.5 | 21.78 | 21.78 | 22.5 | 21.78 | 24,000 |
| 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 |