9.72
-0.04(-0.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.9 | 9.72 | 9.72 | 9.9 | 9.65 | 854,000 |
| February 16, 2026 | 9.8 | 9.76 | 9.76 | 9.8 | 9.65 | 320,040 |
| February 13, 2026 | 9.46 | 9.78 | 9.78 | 9.85 | 9.46 | 4.97M |
| February 12, 2026 | 9.12 | 9.49 | 9.49 | 9.5 | 9.12 | 2.43M |
| February 11, 2026 | 9.18 | 9.2 | 9.2 | 9.25 | 9.08 | 1.46M |
| February 10, 2026 | 8.96 | 9.11 | 9.11 | 9.16 | 8.74 | 2.31M |
| February 09, 2026 | 8.89 | 8.98 | 8.98 | 9.1 | 8.88 | 3.1M |
| February 06, 2026 | 9.05 | 8.85 | 8.85 | 9.18 | 8.82 | 2.47M |
| February 05, 2026 | 9.08 | 9.16 | 9.16 | 9.18 | 8.84 | 1.79M |
| February 04, 2026 | 9.2 | 9.18 | 9.18 | 9.6 | 9.16 | 3.68M |
| February 03, 2026 | 8.71 | 9.25 | 9.25 | 9.29 | 8.71 | 2.27M |
| February 02, 2026 | 9.1 | 8.93 | 8.93 | 9.2 | 8.71 | 5.28M |
| January 30, 2026 | 9.1 | 9.15 | 9.15 | 9.48 | 8.89 | 4.69M |
| January 29, 2026 | 9.09 | 9.1 | 9.1 | 9.18 | 9 | 1.81M |
| January 28, 2026 | 9.06 | 9.14 | 9.14 | 9.19 | 9.01 | 2.05M |
| January 27, 2026 | 9.1 | 9.27 | 9.27 | 9.45 | 9.05 | 5.27M |
| January 26, 2026 | 8.8 | 9.1 | 9.1 | 9.12 | 8.8 | 6.25M |
| January 23, 2026 | 8.75 | 8.8 | 8.8 | 8.92 | 8.65 | 2.88M |
| January 22, 2026 | 8.42 | 8.7 | 8.7 | 8.71 | 8.42 | 1.64M |
| January 21, 2026 | 8.75 | 8.56 | 8.56 | 8.75 | 8.37 | 1.84M |
| January 20, 2026 | 8.8 | 8.55 | 8.55 | 8.8 | 8.52 | 1.11M |
| January 19, 2026 | 8.34 | 8.69 | 8.69 | 8.72 | 8.34 | 4.28M |
| January 16, 2026 | 8.48 | 8.32 | 8.32 | 8.63 | 8.25 | 1.75M |
| January 15, 2026 | 8.35 | 8.41 | 8.41 | 8.53 | 8.3 | 2.02M |
| January 14, 2026 | 8.65 | 8.31 | 8.31 | 8.65 | 8.29 | 4.48M |
| January 13, 2026 | 8.67 | 8.59 | 8.59 | 8.68 | 8.52 | 2.92M |
| January 12, 2026 | 8.65 | 8.68 | 8.68 | 8.7 | 8.54 | 2.77M |
| January 09, 2026 | 8.59 | 8.69 | 8.69 | 8.75 | 8.52 | 1.72M |
| January 08, 2026 | 8.82 | 8.6 | 8.6 | 8.82 | 8.53 | 2.19M |
| January 07, 2026 | 8.75 | 8.81 | 8.81 | 8.93 | 8.67 | 3.62M |
| January 06, 2026 | 8.44 | 8.65 | 8.65 | 8.75 | 8.41 | 5.18M |
| January 05, 2026 | 8.35 | 8.47 | 8.47 | 8.53 | 8.3 | 3.03M |
| January 02, 2026 | 8.27 | 8.4 | 8.4 | 8.44 | 8.2 | 990,000 |
| December 31, 2025 | 8.28 | 8.36 | 8.36 | 8.4 | 8.19 | 2.53M |
| December 30, 2025 | 8.29 | 8.18 | 8.18 | 8.4 | 8.16 | 3.39M |
| December 29, 2025 | 8.6 | 8.33 | 8.33 | 8.6 | 8.11 | 8.36M |
| December 24, 2025 | 8.7 | 8.6 | 8.6 | 8.72 | 8.52 | 1.55M |
| December 23, 2025 | 9.26 | 8.7 | 8.7 | 9.26 | 8.64 | 3.87M |
| December 22, 2025 | 9.05 | 8.87 | 8.87 | 9.08 | 8.84 | 1.61M |
| December 19, 2025 | 8.88 | 8.95 | 8.95 | 9 | 8.72 | 3.52M |
| December 18, 2025 | 9.06 | 8.91 | 8.91 | 9.21 | 8.88 | 3.26M |
| December 17, 2025 | 9.15 | 9.06 | 9.06 | 9.15 | 8.96 | 3.63M |
| December 16, 2025 | 9 | 9.16 | 9.16 | 9.16 | 8.83 | 8.72M |
| December 15, 2025 | 9.02 | 9.02 | 9.02 | 9.15 | 8.85 | 12.14M |
| December 12, 2025 | 8.18 | 9.05 | 9.05 | 9.17 | 8.18 | 24.05M |
| December 11, 2025 | 7.91 | 8.08 | 8.08 | 8.23 | 7.61 | 11.56M |
| December 10, 2025 | 7.35 | 7.92 | 7.92 | 8.05 | 7.26 | 16.08M |
| December 09, 2025 | 7.25 | 7.2 | 7.2 | 7.25 | 7.1 | 2.94M |
| December 08, 2025 | 7.49 | 7.32 | 7.32 | 7.49 | 7.27 | 1.73M |
| December 05, 2025 | 7.31 | 7.41 | 7.41 | 7.43 | 7.29 | 1.14M |
| December 04, 2025 | 7.43 | 7.36 | 7.36 | 7.49 | 7.35 | 560,000 |
| December 03, 2025 | 7.5 | 7.43 | 7.43 | 7.5 | 7.41 | 636,000 |
| December 02, 2025 | 7.38 | 7.52 | 7.52 | 7.54 | 7.38 | 864,000 |
| December 01, 2025 | 7.36 | 7.52 | 7.52 | 7.52 | 7.33 | 768,734 |
| November 28, 2025 | 7.33 | 7.36 | 7.36 | 7.44 | 7.28 | 1.23M |
| November 27, 2025 | 7.47 | 7.37 | 7.37 | 7.47 | 7.32 | 1.02M |
| November 26, 2025 | 7.31 | 7.47 | 7.47 | 7.55 | 7.31 | 1.48M |
| November 25, 2025 | 7.4 | 7.37 | 7.37 | 7.44 | 7.35 | 634,000 |
| November 24, 2025 | 7.18 | 7.33 | 7.33 | 7.4 | 7.12 | 2.33M |
| November 21, 2025 | 7.36 | 7.16 | 7.16 | 7.36 | 7.16 | 2.48M |