9.89
-0.01(-0.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.16 | 9.89 | 9.89 | 10.16 | 9.83 | 32.41M |
| February 16, 2026 | 9.95 | 9.9 | 9.9 | 9.95 | 9.81 | 6.46M |
| February 13, 2026 | 9.75 | 9.89 | 9.89 | 9.89 | 9.64 | 37.29M |
| February 12, 2026 | 9.83 | 9.8 | 9.8 | 9.83 | 9.66 | 47.25M |
| February 11, 2026 | 9.77 | 9.85 | 9.85 | 9.85 | 9.63 | 34.93M |
| February 10, 2026 | 9.5 | 9.7 | 9.7 | 9.7 | 9.5 | 33.49M |
| February 09, 2026 | 9.53 | 9.53 | 9.53 | 9.63 | 9.45 | 20.24M |
| February 06, 2026 | 9.43 | 9.44 | 9.44 | 9.48 | 9.28 | 13.96M |
| February 05, 2026 | 9.5 | 9.46 | 9.46 | 9.57 | 9.28 | 37.63M |
| February 04, 2026 | 9.43 | 9.48 | 9.48 | 9.53 | 9.4 | 26.53M |
| February 03, 2026 | 9.21 | 9.41 | 9.41 | 9.43 | 9.21 | 35.28M |
| February 02, 2026 | 9.48 | 9.15 | 9.15 | 9.48 | 9.07 | 24.95M |
| January 30, 2026 | 9.27 | 9.18 | 9.18 | 9.3 | 9.16 | 32.74M |
| January 29, 2026 | 9.23 | 9.36 | 9.36 | 9.38 | 9.15 | 32.74M |
| January 28, 2026 | 9.2 | 9.17 | 9.17 | 9.27 | 9.11 | 29.67M |
| January 27, 2026 | 9.1 | 9.14 | 9.14 | 9.16 | 8.93 | 28.34M |
| January 26, 2026 | 8.8 | 8.93 | 8.93 | 9.05 | 8.79 | 16.5M |
| January 23, 2026 | 8.91 | 8.79 | 8.79 | 9.03 | 8.78 | 27.29M |
| January 22, 2026 | 8.77 | 8.78 | 8.78 | 8.88 | 8.69 | 35.43M |
| January 21, 2026 | 8.69 | 8.68 | 8.68 | 8.75 | 8.56 | 34.79M |
| January 20, 2026 | 8.7 | 8.61 | 8.61 | 8.72 | 8.55 | 24.23M |
| January 19, 2026 | 8.77 | 8.68 | 8.68 | 8.9 | 8.67 | 14.76M |
| January 16, 2026 | 8.74 | 8.77 | 8.77 | 8.84 | 8.71 | 20.88M |
| January 15, 2026 | 8.6 | 8.63 | 8.63 | 8.69 | 8.51 | 35.77M |
| January 14, 2026 | 8.67 | 8.54 | 8.54 | 8.69 | 8.48 | 21.59M |
| January 13, 2026 | 8.62 | 8.6 | 8.6 | 8.77 | 8.56 | 23.68M |
| January 12, 2026 | 8.63 | 8.63 | 8.63 | 8.7 | 8.56 | 19.33M |
| January 09, 2026 | 8.74 | 8.55 | 8.55 | 8.75 | 8.46 | 29.46M |
| January 08, 2026 | 8.68 | 8.72 | 8.72 | 8.78 | 8.62 | 33.82M |
| January 07, 2026 | 8.77 | 8.6 | 8.6 | 8.79 | 8.53 | 20.78M |
| January 06, 2026 | 8.63 | 8.67 | 8.67 | 8.74 | 8.62 | 19.07M |
| January 05, 2026 | 8.7 | 8.67 | 8.67 | 8.74 | 8.62 | 17.47M |
| January 02, 2026 | 8.67 | 8.7 | 8.7 | 8.71 | 8.56 | 11.05M |
| December 31, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.6 | 8.48M |
| December 30, 2025 | 8.76 | 8.7 | 8.7 | 8.79 | 8.66 | 20.29M |
| December 29, 2025 | 9.06 | 8.76 | 8.76 | 9.06 | 8.73 | 18.72M |
| December 24, 2025 | 8.92 | 8.96 | 8.96 | 9.06 | 8.88 | 9.71M |
| December 23, 2025 | 8.76 | 8.92 | 8.92 | 8.99 | 8.76 | 16.93M |
| December 22, 2025 | 9.01 | 8.9 | 8.9 | 9.05 | 8.83 | 25.59M |
| December 19, 2025 | 8.99 | 9.01 | 9.01 | 9.03 | 8.88 | 17.91M |
| December 18, 2025 | 8.94 | 8.97 | 8.97 | 9.01 | 8.8 | 37.06M |
| December 17, 2025 | 8.72 | 8.88 | 8.88 | 8.94 | 8.7 | 33.72M |
| December 16, 2025 | 8.95 | 8.8 | 8.8 | 9.02 | 8.7 | 41.52M |
| December 15, 2025 | 8.73 | 8.89 | 8.89 | 8.92 | 8.6 | 46.39M |
| December 12, 2025 | 8.8 | 8.72 | 8.72 | 8.9 | 8.72 | 67.66M |
| December 11, 2025 | 8.57 | 8.73 | 8.73 | 8.78 | 8.53 | 42.64M |
| December 10, 2025 | 8.3 | 8.59 | 8.59 | 8.6 | 8.2 | 79.13M |
| December 09, 2025 | 8.13 | 8.18 | 8.18 | 8.27 | 8.13 | 21.69M |
| December 08, 2025 | 8.32 | 8.12 | 8.12 | 8.32 | 8.09 | 25.65M |
| December 05, 2025 | 8.33 | 8.35 | 8.35 | 8.39 | 8.29 | 19.39M |
| December 04, 2025 | 8.52 | 8.37 | 8.37 | 8.52 | 8.35 | 13.32M |
| December 03, 2025 | 8.5 | 8.47 | 8.47 | 8.6 | 8.43 | 40.07M |
| December 02, 2025 | 8.26 | 8.32 | 8.32 | 8.39 | 8.23 | 24.27M |
| December 01, 2025 | 8.14 | 8.26 | 8.26 | 8.31 | 8.14 | 24.55M |
| November 28, 2025 | 8.21 | 8.14 | 8.14 | 8.24 | 8.14 | 17.29M |
| November 27, 2025 | 8.05 | 8.17 | 8.17 | 8.22 | 8.05 | 23.2M |
| November 26, 2025 | 8.12 | 8.11 | 8.11 | 8.18 | 8.09 | 52.39M |
| November 25, 2025 | 8.24 | 8.18 | 8.18 | 8.28 | 8.12 | 54.4M |
| November 24, 2025 | 8.48 | 8.29 | 8.29 | 8.48 | 8.29 | 51.22M |
| November 21, 2025 | 8.46 | 8.4 | 8.4 | 8.47 | 8.35 | 28.35M |