8.26
+0.07(+0.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.19 | 8.26 | 8.26 | 8.26 | 8.1 | 5.11M |
| February 16, 2026 | 8.19 | 8.19 | 8.19 | 8.26 | 8.12 | 2.86M |
| February 13, 2026 | 8.24 | 8.14 | 8.14 | 8.24 | 8.1 | 7.79M |
| February 12, 2026 | 8.19 | 8.25 | 8.25 | 8.28 | 8.08 | 16.23M |
| February 11, 2026 | 8.12 | 8.18 | 8.18 | 8.18 | 8.03 | 12.66M |
| February 10, 2026 | 8.12 | 8.11 | 8.11 | 8.12 | 7.96 | 12.81M |
| February 09, 2026 | 8.04 | 8.12 | 8.12 | 8.2 | 8.04 | 14.04M |
| February 06, 2026 | 8.08 | 8.16 | 8.16 | 8.18 | 8.02 | 9.72M |
| February 05, 2026 | 8.12 | 8.17 | 8.17 | 8.22 | 8.08 | 15.78M |
| February 04, 2026 | 7.98 | 8.11 | 8.11 | 8.11 | 7.95 | 31.57M |
| February 03, 2026 | 7.81 | 7.99 | 7.99 | 8.04 | 7.81 | 21.67M |
| February 02, 2026 | 7.86 | 7.91 | 7.91 | 7.98 | 7.8 | 10.76M |
| January 30, 2026 | 8 | 8 | 8 | 8.05 | 7.93 | 12.19M |
| January 29, 2026 | 8.02 | 8.03 | 8.03 | 8.09 | 8 | 31.13M |
| January 28, 2026 | 7.86 | 8 | 8 | 8.06 | 7.86 | 20.16M |
| January 27, 2026 | 7.83 | 7.95 | 7.95 | 7.96 | 7.83 | 16.88M |
| January 26, 2026 | 7.8 | 7.9 | 7.9 | 7.95 | 7.8 | 11.8M |
| January 23, 2026 | 7.93 | 7.8 | 7.8 | 7.99 | 7.71 | 15.58M |
| January 22, 2026 | 7.91 | 7.99 | 7.99 | 8.07 | 7.88 | 31.37M |
| January 21, 2026 | 7.85 | 7.91 | 7.91 | 7.97 | 7.8 | 16.21M |
| January 20, 2026 | 7.53 | 7.87 | 7.87 | 7.87 | 7.53 | 31.58M |
| January 19, 2026 | 7.5 | 7.6 | 7.6 | 7.68 | 7.48 | 18.89M |
| January 16, 2026 | 7.43 | 7.43 | 7.43 | 7.48 | 7.34 | 18.01M |
| January 15, 2026 | 7.35 | 7.4 | 7.4 | 7.42 | 7.32 | 9.51M |
| January 14, 2026 | 7.44 | 7.35 | 7.35 | 7.44 | 7.31 | 7.63M |
| January 13, 2026 | 7.35 | 7.44 | 7.44 | 7.45 | 7.35 | 13.21M |
| January 12, 2026 | 7.39 | 7.38 | 7.38 | 7.39 | 7.32 | 13.02M |
| January 09, 2026 | 7.35 | 7.34 | 7.34 | 7.37 | 7.27 | 12.42M |
| January 08, 2026 | 7.31 | 7.28 | 7.28 | 7.37 | 7.25 | 18M |
| January 07, 2026 | 7.6 | 7.36 | 7.36 | 7.6 | 7.35 | 10.42M |
| January 06, 2026 | 7.47 | 7.6 | 7.6 | 7.6 | 7.43 | 15.6M |
| January 05, 2026 | 7.4 | 7.47 | 7.47 | 7.51 | 7.38 | 16.44M |
| January 02, 2026 | 7.4 | 7.4 | 7.4 | 7.42 | 7.35 | 1.96M |
| December 31, 2025 | 7.38 | 7.43 | 7.43 | 7.45 | 7.36 | 6.42M |
| December 30, 2025 | 7.39 | 7.37 | 7.37 | 7.41 | 7.25 | 13.22M |
| December 29, 2025 | 7.44 | 7.35 | 7.35 | 7.44 | 7.24 | 12.64M |
| December 24, 2025 | 7.43 | 7.44 | 7.44 | 7.44 | 7.36 | 6.47M |
| December 23, 2025 | 7.4 | 7.43 | 7.43 | 7.45 | 7.36 | 8.67M |
| December 22, 2025 | 7.36 | 7.4 | 7.4 | 7.43 | 7.36 | 5.26M |
| December 19, 2025 | 7.5 | 7.41 | 7.41 | 7.53 | 7.37 | 14.61M |
| December 18, 2025 | 7.4 | 7.5 | 7.5 | 7.53 | 7.36 | 12.39M |
| December 17, 2025 | 7.38 | 7.41 | 7.41 | 7.44 | 7.32 | 12.39M |
| December 16, 2025 | 7.47 | 7.4 | 7.4 | 7.49 | 7.32 | 12.04M |
| December 15, 2025 | 7.41 | 7.5 | 7.5 | 7.52 | 7.36 | 15.98M |
| December 12, 2025 | 7.33 | 7.43 | 7.43 | 7.48 | 7.31 | 22.96M |
| December 11, 2025 | 7.3 | 7.33 | 7.33 | 7.38 | 7.28 | 13.71M |
| December 10, 2025 | 7.19 | 7.3 | 7.3 | 7.3 | 7.14 | 12.79M |
| December 09, 2025 | 7.43 | 7.22 | 7.22 | 7.43 | 7.15 | 20.29M |
| December 08, 2025 | 7.47 | 7.4 | 7.4 | 7.47 | 7.34 | 11.83M |
| December 05, 2025 | 7.48 | 7.4 | 7.4 | 7.48 | 7.38 | 16M |
| December 04, 2025 | 7.51 | 7.45 | 7.45 | 7.53 | 7.41 | 13.83M |
| December 03, 2025 | 7.52 | 7.51 | 7.51 | 7.54 | 7.47 | 17.09M |
| December 02, 2025 | 7.38 | 7.52 | 7.52 | 7.53 | 7.35 | 24.45M |
| December 01, 2025 | 7.45 | 7.35 | 7.35 | 7.45 | 7.26 | 15.03M |
| November 28, 2025 | 7.35 | 7.43 | 7.43 | 7.44 | 7.35 | 10.68M |
| November 27, 2025 | 7.39 | 7.39 | 7.39 | 7.47 | 7.37 | 13.78M |
| November 26, 2025 | 7.39 | 7.43 | 7.43 | 7.46 | 7.35 | 12.7M |
| November 25, 2025 | 7.25 | 7.37 | 7.37 | 7.38 | 7.25 | 9.46M |
| November 24, 2025 | 7.26 | 7.32 | 7.32 | 7.32 | 7.16 | 22.41M |
| November 21, 2025 | 7.24 | 7.26 | 7.26 | 7.32 | 7.19 | 11.52M |