9.94
-0.32(-3.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.55 | 9.94 | 9.94 | 10.55 | 9.93 | 4.31M |
| February 16, 2026 | 10.31 | 10.26 | 10.26 | 10.37 | 10.2 | 936,710 |
| February 13, 2026 | 10.59 | 10.31 | 10.31 | 10.59 | 10.27 | 3.66M |
| February 12, 2026 | 10.73 | 10.44 | 10.44 | 10.73 | 10.41 | 4.56M |
| February 11, 2026 | 10.31 | 10.73 | 10.73 | 10.78 | 10.26 | 14.09M |
| February 10, 2026 | 10.28 | 10.28 | 10.28 | 10.3 | 10.18 | 4.84M |
| February 09, 2026 | 10.2 | 10.26 | 10.26 | 10.34 | 10.09 | 7.57M |
| February 06, 2026 | 10.31 | 10.2 | 10.2 | 10.34 | 10.09 | 7.32M |
| February 05, 2026 | 10.33 | 10.35 | 10.35 | 10.42 | 10.29 | 5.75M |
| February 04, 2026 | 10.5 | 10.45 | 10.45 | 10.55 | 10.32 | 6.13M |
| February 03, 2026 | 10.32 | 10.46 | 10.46 | 10.58 | 10.3 | 5.65M |
| February 02, 2026 | 10.25 | 10.37 | 10.37 | 10.49 | 10.25 | 6.46M |
| January 30, 2026 | 10.43 | 10.3 | 10.3 | 10.6 | 10.27 | 13.21M |
| January 29, 2026 | 10.45 | 10.52 | 10.52 | 10.59 | 10.38 | 6.65M |
| January 28, 2026 | 10.14 | 10.45 | 10.45 | 10.45 | 10.14 | 8.24M |
| January 27, 2026 | 9.81 | 10.14 | 10.14 | 10.18 | 9.81 | 8.59M |
| January 26, 2026 | 9.72 | 9.99 | 9.99 | 9.99 | 9.71 | 7.01M |
| January 23, 2026 | 9.71 | 9.7 | 9.7 | 9.76 | 9.61 | 4.49M |
| January 22, 2026 | 9.46 | 9.69 | 9.69 | 9.76 | 9.46 | 7.01M |
| January 21, 2026 | 9.4 | 9.52 | 9.52 | 9.6 | 9.4 | 7M |
| January 20, 2026 | 9.28 | 9.5 | 9.5 | 9.55 | 9.28 | 5.23M |
| January 19, 2026 | 9.31 | 9.39 | 9.39 | 9.42 | 9.21 | 6.29M |
| January 16, 2026 | 9.29 | 9.32 | 9.32 | 9.39 | 9.29 | 6.35M |
| January 15, 2026 | 9.3 | 9.26 | 9.26 | 9.32 | 9.24 | 4.67M |
| January 14, 2026 | 9.32 | 9.31 | 9.31 | 9.42 | 9.28 | 6.45M |
| January 13, 2026 | 9.18 | 9.28 | 9.28 | 9.31 | 9.18 | 6.49M |
| January 12, 2026 | 9.14 | 9.18 | 9.18 | 9.25 | 9.1 | 7.93M |
| January 09, 2026 | 9.18 | 9.14 | 9.14 | 9.34 | 9.13 | 11.32M |
| January 08, 2026 | 9.4 | 9.18 | 9.18 | 9.43 | 9.04 | 17.38M |
| January 07, 2026 | 9.49 | 9.33 | 9.33 | 9.53 | 9.33 | 7.06M |
| January 06, 2026 | 9.86 | 9.44 | 9.44 | 9.87 | 9.44 | 18.22M |
| January 05, 2026 | 9.81 | 9.87 | 9.87 | 9.93 | 9.57 | 6.17M |
| January 02, 2026 | 9.89 | 9.68 | 9.68 | 9.9 | 9.65 | 1.59M |
| December 31, 2025 | 10 | 9.99 | 9.99 | 10 | 9.91 | 2.79M |
| December 30, 2025 | 9.88 | 9.92 | 9.92 | 10.04 | 9.85 | 5.12M |
| December 29, 2025 | 9.92 | 10.01 | 10.01 | 10.04 | 9.9 | 4.28M |
| December 24, 2025 | 9.82 | 9.92 | 9.92 | 9.96 | 9.82 | 1.71M |
| December 23, 2025 | 9.95 | 9.93 | 9.93 | 9.96 | 9.85 | 3.17M |
| December 22, 2025 | 9.96 | 9.88 | 9.88 | 10.01 | 9.82 | 5M |
| December 19, 2025 | 10 | 10.01 | 10.01 | 10.06 | 10 | 6.42M |
| December 18, 2025 | 9.86 | 10 | 10 | 10.08 | 9.86 | 6.93M |
| December 17, 2025 | 9.86 | 9.82 | 9.82 | 9.86 | 9.72 | 6.61M |
| December 16, 2025 | 9.85 | 9.78 | 9.78 | 9.88 | 9.73 | 3.19M |
| December 15, 2025 | 9.75 | 9.8 | 9.8 | 9.84 | 9.6 | 8.82M |
| December 12, 2025 | 9.97 | 9.72 | 9.72 | 9.97 | 9.71 | 9.14M |
| December 11, 2025 | 9.95 | 9.99 | 9.99 | 10.01 | 9.93 | 4.38M |
| December 10, 2025 | 10.12 | 10 | 10 | 10.12 | 9.94 | 4.07M |
| December 09, 2025 | 10.18 | 10.03 | 10.03 | 10.18 | 9.98 | 5.67M |
| December 08, 2025 | 10.21 | 10.14 | 10.14 | 10.23 | 10.03 | 3.92M |
| December 05, 2025 | 10.06 | 10.24 | 10.24 | 10.24 | 10.03 | 8.33M |
| December 04, 2025 | 10.14 | 10.06 | 10.06 | 10.25 | 10.01 | 3.25M |
| December 03, 2025 | 10.1 | 10.15 | 10.15 | 10.2 | 10.07 | 3.13M |
| December 02, 2025 | 9.95 | 10.11 | 10.11 | 10.11 | 9.95 | 5.59M |
| December 01, 2025 | 10 | 10 | 10 | 10.07 | 9.91 | 6.9M |
| November 28, 2025 | 9.85 | 10.01 | 10.01 | 10.09 | 9.85 | 2.93M |
| November 27, 2025 | 10.02 | 10.05 | 10.05 | 10.07 | 9.98 | 1.91M |
| November 26, 2025 | 9.99 | 10.05 | 10.05 | 10.1 | 9.99 | 2.79M |
| November 25, 2025 | 9.86 | 9.96 | 9.96 | 9.97 | 9.86 | 2.1M |
| November 24, 2025 | 9.81 | 9.8 | 9.8 | 9.9 | 9.76 | 5.39M |
| November 21, 2025 | 9.9 | 9.87 | 9.87 | 9.99 | 9.86 | 4.57M |