7.67
+0.08(+1.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.59 | 7.67 | 7.67 | 7.69 | 7.5 | 5.66M |
| February 16, 2026 | 7.6 | 7.59 | 7.59 | 7.64 | 7.58 | 1.18M |
| February 13, 2026 | 7.52 | 7.6 | 7.6 | 7.62 | 7.42 | 6.58M |
| February 12, 2026 | 7.6 | 7.52 | 7.52 | 7.65 | 7.48 | 10.96M |
| February 11, 2026 | 7.59 | 7.64 | 7.64 | 7.64 | 7.53 | 7.35M |
| February 10, 2026 | 7.52 | 7.56 | 7.56 | 7.59 | 7.48 | 8.18M |
| February 09, 2026 | 7.46 | 7.58 | 7.58 | 7.61 | 7.46 | 10.58M |
| February 06, 2026 | 7.53 | 7.52 | 7.52 | 7.58 | 7.45 | 10.6M |
| February 05, 2026 | 7.47 | 7.53 | 7.53 | 7.6 | 7.42 | 10.65M |
| February 04, 2026 | 7.5 | 7.47 | 7.47 | 7.6 | 7.43 | 11.37M |
| February 03, 2026 | 7.4 | 7.46 | 7.46 | 7.53 | 7.38 | 10.43M |
| February 02, 2026 | 7.32 | 7.4 | 7.4 | 7.44 | 7.27 | 26.49M |
| January 30, 2026 | 7.46 | 7.38 | 7.38 | 7.53 | 7.38 | 18.69M |
| January 29, 2026 | 7.21 | 7.45 | 7.45 | 7.57 | 7.21 | 32.54M |
| January 28, 2026 | 7 | 7.13 | 7.13 | 7.13 | 6.98 | 13.8M |
| January 27, 2026 | 7.08 | 7.04 | 7.04 | 7.1 | 6.97 | 11.54M |
| January 26, 2026 | 7.01 | 7.08 | 7.08 | 7.09 | 7 | 11.84M |
| January 23, 2026 | 7.11 | 7.05 | 7.05 | 7.12 | 6.99 | 9.14M |
| January 22, 2026 | 6.92 | 7.11 | 7.11 | 7.11 | 6.92 | 12.92M |
| January 21, 2026 | 6.91 | 6.93 | 6.93 | 6.96 | 6.84 | 16.01M |
| January 20, 2026 | 6.83 | 6.91 | 6.91 | 6.92 | 6.83 | 14.22M |
| January 19, 2026 | 6.8 | 6.89 | 6.89 | 6.99 | 6.8 | 11.81M |
| January 16, 2026 | 6.85 | 6.91 | 6.91 | 6.93 | 6.82 | 21.44M |
| January 15, 2026 | 6.86 | 6.85 | 6.85 | 6.93 | 6.78 | 14.58M |
| January 14, 2026 | 6.92 | 6.84 | 6.84 | 6.96 | 6.84 | 12.71M |
| January 13, 2026 | 6.98 | 6.88 | 6.88 | 7 | 6.85 | 20.59M |
| January 12, 2026 | 6.98 | 6.98 | 6.98 | 7.02 | 6.93 | 16.32M |
| January 09, 2026 | 7.04 | 7.01 | 7.01 | 7.11 | 6.95 | 9.88M |
| January 08, 2026 | 6.98 | 7.09 | 7.09 | 7.1 | 6.93 | 9.26M |
| January 07, 2026 | 6.94 | 6.99 | 6.99 | 7.02 | 6.9 | 8.79M |
| January 06, 2026 | 6.9 | 6.95 | 6.95 | 7 | 6.86 | 13.11M |
| January 05, 2026 | 6.92 | 6.88 | 6.88 | 6.98 | 6.84 | 11.56M |
| January 02, 2026 | 6.79 | 6.84 | 6.84 | 6.85 | 6.7 | 4.06M |
| December 31, 2025 | 6.68 | 6.79 | 6.79 | 6.79 | 6.66 | 3.59M |
| December 30, 2025 | 6.82 | 6.72 | 6.72 | 6.82 | 6.63 | 8.05M |
| December 29, 2025 | 6.82 | 6.75 | 6.75 | 6.84 | 6.73 | 4.96M |
| December 24, 2025 | 6.9 | 6.82 | 6.82 | 6.9 | 6.8 | 2.81M |
| December 23, 2025 | 6.84 | 6.84 | 6.84 | 6.91 | 6.82 | 5.21M |
| December 22, 2025 | 6.93 | 6.84 | 6.84 | 6.95 | 6.8 | 8.2M |
| December 19, 2025 | 6.82 | 6.93 | 6.93 | 6.96 | 6.8 | 14.77M |
| December 18, 2025 | 6.79 | 6.79 | 6.79 | 6.81 | 6.7 | 13.4M |
| December 17, 2025 | 6.85 | 6.79 | 6.79 | 6.86 | 6.74 | 9.58M |
| December 16, 2025 | 7.01 | 6.84 | 6.84 | 7.01 | 6.71 | 20.83M |
| December 15, 2025 | 7 | 6.95 | 6.95 | 7 | 6.88 | 18.07M |
| December 12, 2025 | 6.94 | 6.99 | 6.99 | 7.01 | 6.82 | 25.38M |
| December 11, 2025 | 6.94 | 6.87 | 6.87 | 6.96 | 6.8 | 19.78M |
| December 10, 2025 | 7.17 | 6.89 | 6.89 | 7.17 | 6.82 | 31.16M |
| December 09, 2025 | 7.37 | 7.12 | 7.12 | 7.37 | 7.07 | 21.41M |
| December 08, 2025 | 7.49 | 7.35 | 7.35 | 7.49 | 7.31 | 11.71M |
| December 05, 2025 | 7.55 | 7.38 | 7.38 | 7.63 | 7.38 | 8.31M |
| December 04, 2025 | 7.59 | 7.6 | 7.6 | 7.69 | 7.58 | 6.25M |
| December 03, 2025 | 7.63 | 7.61 | 7.61 | 7.66 | 7.48 | 5.81M |
| December 02, 2025 | 7.49 | 7.63 | 7.63 | 7.64 | 7.49 | 7.72M |
| December 01, 2025 | 7.5 | 7.56 | 7.56 | 7.59 | 7.47 | 4.73M |
| November 28, 2025 | 7.49 | 7.48 | 7.48 | 7.65 | 7.48 | 2.81M |
| November 27, 2025 | 7.63 | 7.61 | 7.61 | 7.67 | 7.58 | 3.9M |
| November 26, 2025 | 7.55 | 7.59 | 7.59 | 7.62 | 7.43 | 6.38M |
| November 25, 2025 | 7.55 | 7.51 | 7.51 | 7.57 | 7.48 | 5.07M |
| November 24, 2025 | 7.41 | 7.57 | 7.57 | 7.57 | 7.41 | 10.51M |
| November 21, 2025 | 7.44 | 7.45 | 7.45 | 7.5 | 7.35 | 11.56M |