7.02
-0.12(-1.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.14 | 7.02 | 7.02 | 7.14 | 7.01 | 790,000 |
| February 16, 2026 | 7.1 | 7.14 | 7.14 | 7.14 | 7.03 | 620,400 |
| February 13, 2026 | 7.02 | 7.1 | 7.1 | 7.1 | 7.02 | 1.39M |
| February 12, 2026 | 7.24 | 7.1 | 7.1 | 7.24 | 7.03 | 2.68M |
| February 11, 2026 | 7.08 | 7.24 | 7.24 | 7.25 | 7.08 | 1.6M |
| February 10, 2026 | 7.21 | 7.08 | 7.08 | 7.21 | 7.08 | 1.71M |
| February 09, 2026 | 7.27 | 7.21 | 7.21 | 7.27 | 7.18 | 1.17M |
| February 06, 2026 | 7.15 | 7.24 | 7.24 | 7.36 | 7.14 | 3.6M |
| February 05, 2026 | 7 | 7.15 | 7.15 | 7.16 | 7 | 750,021 |
| February 04, 2026 | 7.19 | 7.09 | 7.09 | 7.22 | 6.99 | 2.44M |
| February 03, 2026 | 7 | 7.15 | 7.15 | 7.19 | 6.98 | 1.67M |
| February 02, 2026 | 6.98 | 7 | 7 | 7.04 | 6.88 | 4.01M |
| January 30, 2026 | 7.04 | 6.99 | 6.99 | 7.05 | 6.9 | 7.01M |
| January 29, 2026 | 7.06 | 7.04 | 7.04 | 7.06 | 6.95 | 1.15M |
| January 28, 2026 | 7.06 | 6.98 | 6.98 | 7.06 | 6.9 | 1.54M |
| January 27, 2026 | 7.09 | 6.98 | 6.98 | 7.23 | 6.94 | 3.67M |
| January 26, 2026 | 6.95 | 7.07 | 7.07 | 7.09 | 6.87 | 2.58M |
| January 23, 2026 | 6.82 | 6.95 | 6.95 | 6.96 | 6.82 | 2.03M |
| January 22, 2026 | 6.8 | 6.82 | 6.82 | 6.92 | 6.78 | 1.32M |
| January 21, 2026 | 6.9 | 6.8 | 6.8 | 6.9 | 6.6 | 4.18M |
| January 20, 2026 | 6.64 | 6.9 | 6.9 | 6.9 | 6.57 | 6.18M |
| January 19, 2026 | 6.53 | 6.54 | 6.54 | 6.64 | 6.42 | 3.56M |
| January 16, 2026 | 6.53 | 6.53 | 6.53 | 6.58 | 6.5 | 1.15M |
| January 15, 2026 | 6.44 | 6.58 | 6.58 | 6.6 | 6.44 | 1.43M |
| January 14, 2026 | 6.48 | 6.5 | 6.5 | 6.54 | 6.39 | 2.53M |
| January 13, 2026 | 6.47 | 6.5 | 6.5 | 6.58 | 6.43 | 2.44M |
| January 12, 2026 | 6.36 | 6.45 | 6.45 | 6.46 | 6.34 | 2.26M |
| January 09, 2026 | 6.39 | 6.37 | 6.37 | 6.46 | 6.36 | 1.42M |
| January 08, 2026 | 6.41 | 6.42 | 6.42 | 6.44 | 6.37 | 1.43M |
| January 07, 2026 | 6.41 | 6.45 | 6.45 | 6.48 | 6.41 | 1.58M |
| January 06, 2026 | 6.41 | 6.44 | 6.44 | 6.47 | 6.36 | 1.65M |
| January 05, 2026 | 6.43 | 6.42 | 6.42 | 6.43 | 6.33 | 1.23M |
| January 02, 2026 | 6.26 | 6.45 | 6.45 | 6.5 | 6.25 | 1.59M |
| December 31, 2025 | 6.37 | 6.26 | 6.26 | 6.37 | 6.2 | 2.47M |
| December 30, 2025 | 6.4 | 6.37 | 6.37 | 6.52 | 6.35 | 2.39M |
| December 29, 2025 | 6.41 | 6.4 | 6.4 | 6.43 | 6.35 | 1.85M |
| December 24, 2025 | 6.41 | 6.42 | 6.42 | 6.47 | 6.4 | 672,386 |
| December 23, 2025 | 6.4 | 6.38 | 6.38 | 6.46 | 6.36 | 1.6M |
| December 22, 2025 | 6.47 | 6.42 | 6.42 | 6.47 | 6.4 | 763,229 |
| December 19, 2025 | 6.42 | 6.48 | 6.48 | 6.52 | 6.4 | 1.63M |
| December 18, 2025 | 6.39 | 6.39 | 6.39 | 6.44 | 6.37 | 1.04M |
| December 17, 2025 | 6.49 | 6.42 | 6.42 | 6.55 | 6.41 | 1.16M |
| December 16, 2025 | 6.58 | 6.48 | 6.48 | 6.64 | 6.47 | 2.07M |
| December 15, 2025 | 6.75 | 6.61 | 6.61 | 6.82 | 6.6 | 1.55M |
| December 12, 2025 | 6.54 | 6.66 | 6.66 | 6.7 | 6.54 | 1.17M |
| December 11, 2025 | 6.6 | 6.52 | 6.52 | 6.61 | 6.51 | 1.77M |
| December 10, 2025 | 6.62 | 6.61 | 6.61 | 6.68 | 6.57 | 2.02M |
| December 09, 2025 | 6.62 | 6.66 | 6.66 | 6.68 | 6.51 | 5.64M |
| December 08, 2025 | 6.65 | 6.65 | 6.61 | 6.68 | 6.6 | 2.83M |
| December 05, 2025 | 6.81 | 6.66 | 6.62 | 6.81 | 6.58 | 5.66M |
| December 04, 2025 | 6.85 | 6.87 | 6.87 | 6.96 | 6.7 | 5.18M |
| December 03, 2025 | 6.5 | 6.82 | 6.82 | 6.91 | 6.48 | 8.04M |
| December 02, 2025 | 6.68 | 6.45 | 6.45 | 6.75 | 6.37 | 6.26M |
| December 01, 2025 | 6.55 | 6.62 | 6.62 | 6.63 | 6.54 | 3.91M |
| November 28, 2025 | 6.5 | 6.51 | 6.51 | 6.61 | 6.43 | 6.55M |
| November 27, 2025 | 6.7 | 6.5 | 6.5 | 6.7 | 6.48 | 8.38M |
| November 26, 2025 | 6.7 | 6.71 | 6.71 | 6.79 | 6.48 | 10.69M |
| November 25, 2025 | 6.84 | 6.68 | 6.68 | 6.85 | 6.62 | 5.52M |
| November 24, 2025 | 6.79 | 6.78 | 6.78 | 6.82 | 6.7 | 4.19M |
| November 21, 2025 | 6.92 | 6.73 | 6.73 | 6.92 | 6.7 | 4.14M |