8.26
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.3 | 8.26 | 8.26 | 8.3 | 8.26 | 8,000 |
| February 16, 2026 | 8.23 | 8.26 | 8.26 | 8.26 | 8.23 | 19,000 |
| February 13, 2026 | 8.11 | 8.27 | 8.27 | 8.27 | 8.1 | 21,110 |
| February 12, 2026 | 8.15 | 8.2 | 8.2 | 8.2 | 8 | 91,407 |
| February 11, 2026 | 8.18 | 8.15 | 8.15 | 8.27 | 8.11 | 33,006 |
| February 10, 2026 | 8.2 | 8.27 | 8.27 | 8.3 | 8.2 | 19,100 |
| February 09, 2026 | 8.3 | 8.26 | 8.26 | 8.3 | 8.2 | 14,750 |
| February 06, 2026 | 8.04 | 8.25 | 8.25 | 8.3 | 8.04 | 33,000 |
| February 05, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 9,000 |
| February 04, 2026 | 8.11 | 8.1 | 8.1 | 8.11 | 8.1 | 6,000 |
| February 03, 2026 | 8.12 | 8.1 | 8.1 | 8.12 | 8.1 | 14,000 |
| February 02, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2,330 |
| January 30, 2026 | 8.15 | 8.12 | 8.12 | 8.15 | 8.06 | 34,325 |
| January 29, 2026 | 8.13 | 8.15 | 8.15 | 8.15 | 8.13 | 15,000 |
| January 28, 2026 | 8.11 | 8.19 | 8.19 | 8.19 | 8.11 | 7,880 |
| January 27, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 11,825 |
| January 26, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 20,601 |
| January 23, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 6,388 |
| January 22, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 3,000 |
| January 21, 2026 | 8.04 | 8.1 | 8.1 | 8.1 | 8.04 | 9,416 |
| January 20, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 5,500 |
| January 19, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 |
| January 16, 2026 | 8.1 | 8.12 | 8.12 | 8.12 | 8.1 | 15,000 |
| January 15, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 2,275 |
| January 14, 2026 | 8.1 | 8.09 | 8.09 | 8.1 | 7.81 | 62,883 |
| January 13, 2026 | 8.2 | 8.1 | 8.1 | 8.2 | 8 | 55,000 |
| January 12, 2026 | 8.2 | 8.19 | 8.19 | 8.2 | 8.1 | 27,550 |
| January 09, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 7,000 |
| January 08, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 0 |
| January 07, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 48,380 |
| January 06, 2026 | 8.22 | 8.11 | 8.11 | 8.22 | 8.11 | 6,000 |
| January 05, 2026 | 8.12 | 8.03 | 8.03 | 8.12 | 8 | 32,500 |
| January 02, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1,220 |
| December 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
| December 30, 2025 | 8.13 | 8.15 | 8.15 | 8.15 | 8.13 | 11,165 |
| December 29, 2025 | 8.18 | 8.24 | 8.24 | 8.24 | 8.18 | 6,000 |
| December 24, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 3,863 |
| December 23, 2025 | 8.19 | 8.1 | 8.1 | 8.2 | 8.1 | 13,500 |
| December 22, 2025 | 8.33 | 8.2 | 8.2 | 8.33 | 8.2 | 8,044 |
| December 19, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
| December 18, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.34 | 8,000 |
| December 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
| December 16, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 5,000 |
| December 15, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
| December 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 3,550 |
| December 11, 2025 | 8.3 | 8.3 | 8.24 | 8.3 | 8.3 | 0 |
| December 10, 2025 | 8.3 | 8.3 | 8.24 | 8.3 | 8.3 | 0 |
| December 09, 2025 | 8.3 | 8.3 | 8.24 | 8.3 | 8.3 | 0 |
| December 08, 2025 | 7.91 | 8.3 | 8.24 | 8.35 | 7.8 | 5,000 |
| December 05, 2025 | 8.15 | 8.15 | 8.09 | 8.15 | 8.14 | 12,000 |
| December 04, 2025 | 8.15 | 8.15 | 8.09 | 8.15 | 8.15 | 0 |
| December 03, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 |
| December 02, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 18,000 |
| December 01, 2025 | 8.13 | 8.12 | 8.12 | 8.13 | 8.12 | 20,000 |
| November 28, 2025 | 8.21 | 8.15 | 8.15 | 8.21 | 8.12 | 32,170 |
| November 27, 2025 | 8.18 | 8.25 | 8.25 | 8.26 | 8.18 | 42,000 |
| November 26, 2025 | 8.13 | 8.37 | 8.37 | 8.37 | 8.13 | 34,000 |
| November 25, 2025 | 8.33 | 8.26 | 8.26 | 8.33 | 8.26 | 39,100 |
| November 24, 2025 | 8.25 | 8.26 | 8.26 | 8.29 | 8.25 | 6,220 |
| November 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.34 | 8,600 |