7.71
-0.21(-2.65%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.92 | 7.71 | 7.71 | 7.98 | 7.67 | 2.67M |
| February 16, 2026 | 7.85 | 7.92 | 7.92 | 7.94 | 7.76 | 858,409 |
| February 13, 2026 | 7.7 | 7.86 | 7.86 | 7.87 | 7.7 | 5.74M |
| February 12, 2026 | 7.81 | 7.78 | 7.78 | 7.81 | 7.69 | 3.86M |
| February 11, 2026 | 7.89 | 7.79 | 7.79 | 7.98 | 7.72 | 5.26M |
| February 10, 2026 | 7.78 | 7.88 | 7.88 | 7.88 | 7.66 | 4.5M |
| February 09, 2026 | 7.81 | 7.78 | 7.78 | 7.89 | 7.72 | 6.38M |
| February 06, 2026 | 7.7 | 7.79 | 7.79 | 7.92 | 7.65 | 5.04M |
| February 05, 2026 | 7.73 | 7.83 | 7.83 | 7.85 | 7.62 | 6.88M |
| February 04, 2026 | 7.56 | 7.73 | 7.73 | 7.75 | 7.52 | 5.44M |
| February 03, 2026 | 7.75 | 7.56 | 7.56 | 7.8 | 7.56 | 8.29M |
| February 02, 2026 | 7.79 | 7.77 | 7.77 | 7.8 | 7.57 | 9.02M |
| January 30, 2026 | 7.89 | 7.89 | 7.89 | 7.96 | 7.79 | 9.08M |
| January 29, 2026 | 7.79 | 7.93 | 7.93 | 7.95 | 7.72 | 4.39M |
| January 28, 2026 | 7.89 | 7.78 | 7.78 | 7.89 | 7.73 | 7.52M |
| January 27, 2026 | 7.88 | 7.88 | 7.88 | 7.9 | 7.74 | 2.64M |
| January 26, 2026 | 8.02 | 7.83 | 7.83 | 8.06 | 7.72 | 16.56M |
| January 23, 2026 | 8.07 | 8.02 | 8.02 | 8.15 | 7.93 | 3.63M |
| January 22, 2026 | 8.05 | 8.1 | 8.1 | 8.13 | 8.03 | 1.59M |
| January 21, 2026 | 8.08 | 8.01 | 8.01 | 8.1 | 7.96 | 4.83M |
| January 20, 2026 | 7.99 | 8.01 | 8.01 | 8.1 | 7.94 | 9.23M |
| January 19, 2026 | 7.95 | 7.98 | 7.98 | 7.99 | 7.9 | 2.81M |
| January 16, 2026 | 8.02 | 7.96 | 7.96 | 8.02 | 7.9 | 5.54M |
| January 15, 2026 | 8.1 | 7.97 | 7.97 | 8.12 | 7.92 | 3.37M |
| January 14, 2026 | 8 | 8.01 | 8.01 | 8.11 | 7.96 | 7.8M |
| January 13, 2026 | 8.43 | 7.95 | 7.95 | 8.46 | 7.93 | 9.34M |
| January 12, 2026 | 8.03 | 8.45 | 8.45 | 8.45 | 7.96 | 10.53M |
| January 09, 2026 | 7.92 | 8.03 | 8.03 | 8.07 | 7.89 | 7.65M |
| January 08, 2026 | 8.15 | 7.89 | 7.89 | 8.15 | 7.79 | 6.85M |
| January 07, 2026 | 8.06 | 8.15 | 8.15 | 8.21 | 8.05 | 3.58M |
| January 06, 2026 | 8.06 | 8.07 | 8.07 | 8.14 | 7.97 | 4.85M |
| January 05, 2026 | 8.05 | 8.04 | 8.04 | 8.13 | 8.03 | 6.21M |
| January 02, 2026 | 8.14 | 8.06 | 8.06 | 8.2 | 8 | 2.21M |
| December 31, 2025 | 8.24 | 8.15 | 8.15 | 8.3 | 8.05 | 1.25M |
| December 30, 2025 | 8.22 | 8.13 | 8.13 | 8.31 | 8.08 | 2.99M |
| December 29, 2025 | 8.3 | 8.24 | 8.24 | 8.35 | 8.19 | 4.09M |
| December 24, 2025 | 8.32 | 8.28 | 8.28 | 8.34 | 8.23 | 1.73M |
| December 23, 2025 | 8.28 | 8.34 | 8.34 | 8.4 | 8.21 | 5.19M |
| December 22, 2025 | 8.24 | 8.22 | 8.22 | 8.26 | 8.06 | 2.83M |
| December 19, 2025 | 8.07 | 8.23 | 8.23 | 8.23 | 8.02 | 6.22M |
| December 18, 2025 | 8.07 | 8.11 | 8.11 | 8.13 | 8 | 4.48M |
| December 17, 2025 | 7.97 | 8.02 | 8.02 | 8.07 | 7.87 | 4.92M |
| December 16, 2025 | 8.24 | 7.96 | 7.96 | 8.24 | 7.95 | 6.98M |
| December 15, 2025 | 7.96 | 8.17 | 8.17 | 8.24 | 7.96 | 4.83M |
| December 12, 2025 | 8.05 | 7.98 | 7.98 | 8.14 | 7.95 | 9.91M |
| December 11, 2025 | 8.12 | 8.07 | 8.07 | 8.26 | 8 | 5.95M |
| December 10, 2025 | 8.2 | 8.26 | 8.26 | 8.28 | 8.1 | 5.82M |
| December 09, 2025 | 8.3 | 8.17 | 8.17 | 8.31 | 8.08 | 9.97M |
| December 08, 2025 | 8.28 | 8.34 | 8.34 | 8.37 | 8.28 | 884,200 |
| December 05, 2025 | 8.25 | 8.3 | 8.3 | 8.38 | 8.24 | 3.29M |
| December 04, 2025 | 8.28 | 8.34 | 8.34 | 8.35 | 8.22 | 2.44M |
| December 03, 2025 | 8.35 | 8.23 | 8.23 | 8.4 | 8.19 | 7.91M |
| December 02, 2025 | 8.32 | 8.38 | 8.38 | 8.5 | 8.27 | 8.03M |
| December 01, 2025 | 8.26 | 8.44 | 8.44 | 8.51 | 8.25 | 5.88M |
| November 28, 2025 | 8.26 | 8.28 | 8.28 | 8.35 | 8.22 | 3.02M |
| November 27, 2025 | 8.26 | 8.28 | 8.28 | 8.37 | 8.26 | 1.17M |
| November 26, 2025 | 8.36 | 8.28 | 8.28 | 8.4 | 8.26 | 5.84M |
| November 25, 2025 | 8.44 | 8.38 | 8.38 | 8.44 | 8.3 | 2.93M |
| November 24, 2025 | 8.52 | 8.32 | 8.32 | 8.52 | 8.25 | 6.1M |
| November 21, 2025 | 8.4 | 8.35 | 8.35 | 8.47 | 8.3 | 4.99M |