9.05
-0.15(-1.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.2 | 9.05 | 9.05 | 9.2 | 8.87 | 2.56M |
| February 16, 2026 | 9.21 | 9.2 | 9.2 | 9.27 | 9.11 | 1.15M |
| February 13, 2026 | 9.25 | 9.24 | 9.24 | 9.29 | 9.18 | 2.78M |
| February 12, 2026 | 9.15 | 9.29 | 9.29 | 9.3 | 9.15 | 2.62M |
| February 11, 2026 | 9.18 | 9.22 | 9.22 | 9.22 | 9.05 | 2.76M |
| February 10, 2026 | 8.98 | 9.14 | 9.14 | 9.18 | 8.98 | 2.92M |
| February 09, 2026 | 9.1 | 9 | 9 | 9.11 | 8.91 | 6.6M |
| February 06, 2026 | 9.05 | 9.05 | 9.05 | 9.06 | 8.95 | 5.36M |
| February 05, 2026 | 9.1 | 9.05 | 9.05 | 9.1 | 8.93 | 4.3M |
| February 04, 2026 | 9.03 | 9.14 | 9.14 | 9.15 | 9.03 | 3.5M |
| February 03, 2026 | 9.01 | 9.03 | 9.03 | 9.14 | 8.96 | 3.76M |
| February 02, 2026 | 9 | 9.01 | 9.01 | 9.06 | 8.91 | 3.07M |
| January 30, 2026 | 9.02 | 9 | 9 | 9.09 | 8.91 | 4.64M |
| January 29, 2026 | 8.89 | 9.02 | 9.02 | 9.13 | 8.89 | 4.54M |
| January 28, 2026 | 8.77 | 8.93 | 8.93 | 8.93 | 8.76 | 3.36M |
| January 27, 2026 | 8.78 | 8.76 | 8.76 | 8.8 | 8.73 | 990,925 |
| January 26, 2026 | 8.78 | 8.76 | 8.76 | 8.82 | 8.67 | 1.83M |
| January 23, 2026 | 8.71 | 8.78 | 8.78 | 8.84 | 8.71 | 2.29M |
| January 22, 2026 | 8.7 | 8.77 | 8.77 | 8.78 | 8.63 | 5.48M |
| January 21, 2026 | 8.75 | 8.65 | 8.65 | 8.75 | 8.57 | 3.68M |
| January 20, 2026 | 8.56 | 8.75 | 8.75 | 8.75 | 8.56 | 4.03M |
| January 19, 2026 | 8.5 | 8.56 | 8.56 | 8.6 | 8.48 | 1.76M |
| January 16, 2026 | 8.44 | 8.55 | 8.55 | 8.59 | 8.44 | 2.76M |
| January 15, 2026 | 8.48 | 8.44 | 8.44 | 8.5 | 8.38 | 2.68M |
| January 14, 2026 | 8.48 | 8.43 | 8.43 | 8.54 | 8.35 | 4.71M |
| January 13, 2026 | 8.4 | 8.42 | 8.42 | 8.51 | 8.39 | 3.44M |
| January 12, 2026 | 8.47 | 8.41 | 8.41 | 8.51 | 8.38 | 3.4M |
| January 09, 2026 | 8.5 | 8.47 | 8.47 | 8.57 | 8.44 | 1.86M |
| January 08, 2026 | 8.51 | 8.48 | 8.48 | 8.55 | 8.47 | 1.28M |
| January 07, 2026 | 8.5 | 8.5 | 8.5 | 8.57 | 8.42 | 2.67M |
| January 06, 2026 | 8.6 | 8.49 | 8.49 | 8.68 | 8.46 | 4.42M |
| January 05, 2026 | 8.57 | 8.6 | 8.6 | 8.75 | 8.56 | 3.06M |
| January 02, 2026 | 8.68 | 8.61 | 8.61 | 8.68 | 8.48 | 2.05M |
| December 31, 2025 | 8.75 | 8.65 | 8.65 | 8.8 | 8.52 | 2.77M |
| December 30, 2025 | 8.88 | 8.76 | 8.76 | 8.93 | 8.63 | 5.24M |
| December 29, 2025 | 8.39 | 8.88 | 8.88 | 8.88 | 8.39 | 6.65M |
| December 24, 2025 | 8.59 | 8.59 | 8.59 | 8.6 | 8.54 | 895,825 |
| December 23, 2025 | 8.56 | 8.59 | 8.59 | 8.61 | 8.48 | 2.83M |
| December 22, 2025 | 8.33 | 8.48 | 8.48 | 8.48 | 8.29 | 3.29M |
| December 19, 2025 | 8.48 | 8.33 | 8.33 | 8.48 | 8.3 | 3.6M |
| December 18, 2025 | 8.38 | 8.39 | 8.39 | 8.48 | 8.37 | 3.79M |
| December 17, 2025 | 8.17 | 8.35 | 8.35 | 8.38 | 8.16 | 3.45M |
| December 16, 2025 | 8.28 | 8.25 | 8.25 | 8.33 | 8.15 | 2.58M |
| December 15, 2025 | 8.26 | 8.3 | 8.3 | 8.36 | 8.24 | 2.72M |
| December 12, 2025 | 8.34 | 8.24 | 8.24 | 8.36 | 8.24 | 2.07M |
| December 11, 2025 | 8.26 | 8.29 | 8.29 | 8.38 | 8.2 | 2.16M |
| December 10, 2025 | 8.19 | 8.27 | 8.27 | 8.27 | 8.12 | 2.74M |
| December 09, 2025 | 8.41 | 8.2 | 8.2 | 8.41 | 8.16 | 3.42M |
| December 08, 2025 | 8.55 | 8.41 | 8.41 | 8.55 | 8.4 | 1.54M |
| December 05, 2025 | 8.7 | 8.52 | 8.52 | 8.7 | 8.44 | 1.61M |
| December 04, 2025 | 8.63 | 8.59 | 8.59 | 8.69 | 8.46 | 2.61M |
| December 03, 2025 | 8.7 | 8.68 | 8.68 | 8.74 | 8.59 | 2.49M |
| December 02, 2025 | 8.64 | 8.73 | 8.73 | 8.74 | 8.58 | 3.04M |
| December 01, 2025 | 8.69 | 8.61 | 8.61 | 8.69 | 8.44 | 3.94M |
| November 28, 2025 | 8.66 | 8.63 | 8.63 | 8.68 | 8.6 | 1.11M |
| November 27, 2025 | 8.59 | 8.67 | 8.67 | 8.67 | 8.59 | 2.79M |
| November 26, 2025 | 8.52 | 8.67 | 8.67 | 8.67 | 8.52 | 3.81M |
| November 25, 2025 | 8.5 | 8.54 | 8.54 | 8.59 | 8.49 | 2.48M |
| November 24, 2025 | 8.26 | 8.48 | 8.48 | 8.48 | 8.26 | 4.96M |
| November 21, 2025 | 8.46 | 8.37 | 8.37 | 8.49 | 8.36 | 2.82M |