7.99
-0.03(-0.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.05 | 7.99 | 7.99 | 8.05 | 7.92 | 2.83M |
| February 16, 2026 | 8 | 8.02 | 8.02 | 8.02 | 7.92 | 847,000 |
| February 13, 2026 | 7.95 | 7.99 | 7.99 | 8 | 7.89 | 6.73M |
| February 12, 2026 | 7.9 | 7.95 | 7.95 | 8.02 | 7.9 | 5.7M |
| February 11, 2026 | 7.85 | 7.89 | 7.89 | 7.9 | 7.8 | 4.59M |
| February 10, 2026 | 7.97 | 7.89 | 7.89 | 7.99 | 7.83 | 4.67M |
| February 09, 2026 | 7.95 | 7.95 | 7.95 | 8 | 7.87 | 5.95M |
| February 06, 2026 | 7.79 | 7.93 | 7.93 | 7.94 | 7.79 | 7.02M |
| February 05, 2026 | 7.78 | 7.86 | 7.86 | 7.9 | 7.75 | 9.19M |
| February 04, 2026 | 7.72 | 7.79 | 7.79 | 7.8 | 7.6 | 10.83M |
| February 03, 2026 | 7.66 | 7.65 | 7.65 | 7.73 | 7.6 | 8.9M |
| February 02, 2026 | 7.75 | 7.62 | 7.62 | 7.75 | 7.53 | 13.34M |
| January 30, 2026 | 7.87 | 7.74 | 7.74 | 7.95 | 7.74 | 11.35M |
| January 29, 2026 | 7.9 | 7.94 | 7.94 | 7.98 | 7.85 | 10.26M |
| January 28, 2026 | 7.79 | 7.93 | 7.93 | 7.96 | 7.79 | 7.66M |
| January 27, 2026 | 7.8 | 7.81 | 7.81 | 7.85 | 7.77 | 5.38M |
| January 26, 2026 | 7.83 | 7.8 | 7.8 | 7.91 | 7.71 | 9.82M |
| January 23, 2026 | 8.1 | 7.85 | 7.85 | 8.1 | 7.83 | 8.35M |
| January 22, 2026 | 7.76 | 8 | 8 | 8.06 | 7.76 | 13.97M |
| January 21, 2026 | 7.72 | 7.76 | 7.76 | 7.77 | 7.65 | 2.85M |
| January 20, 2026 | 7.57 | 7.72 | 7.72 | 7.75 | 7.53 | 10.02M |
| January 19, 2026 | 7.66 | 7.57 | 7.57 | 7.7 | 7.55 | 6.06M |
| January 16, 2026 | 7.67 | 7.67 | 7.67 | 7.75 | 7.59 | 11.96M |
| January 15, 2026 | 7.67 | 7.61 | 7.61 | 7.7 | 7.6 | 3.12M |
| January 14, 2026 | 7.69 | 7.67 | 7.67 | 7.75 | 7.6 | 5.85M |
| January 13, 2026 | 7.68 | 7.67 | 7.67 | 7.78 | 7.65 | 4.98M |
| January 12, 2026 | 7.71 | 7.69 | 7.69 | 7.74 | 7.64 | 4.48M |
| January 09, 2026 | 7.72 | 7.66 | 7.66 | 7.72 | 7.63 | 4.33M |
| January 08, 2026 | 7.52 | 7.72 | 7.72 | 7.78 | 7.52 | 10.19M |
| January 07, 2026 | 7.57 | 7.54 | 7.54 | 7.62 | 7.52 | 3.91M |
| January 06, 2026 | 7.6 | 7.57 | 7.57 | 7.63 | 7.54 | 5.91M |
| January 05, 2026 | 7.7 | 7.59 | 7.59 | 7.72 | 7.52 | 5.87M |
| January 02, 2026 | 7.69 | 7.77 | 7.77 | 7.77 | 7.69 | 4.1M |
| December 31, 2025 | 7.7 | 7.68 | 7.68 | 7.75 | 7.66 | 3.52M |
| December 30, 2025 | 7.83 | 7.67 | 7.67 | 7.83 | 7.66 | 6.34M |
| December 29, 2025 | 7.85 | 7.78 | 7.78 | 7.88 | 7.73 | 6.19M |
| December 24, 2025 | 7.76 | 7.84 | 7.84 | 7.88 | 7.74 | 1.83M |
| December 23, 2025 | 7.81 | 7.76 | 7.76 | 7.87 | 7.74 | 4.13M |
| December 22, 2025 | 7.8 | 7.81 | 7.81 | 7.89 | 7.75 | 4.63M |
| December 19, 2025 | 7.89 | 7.83 | 7.83 | 7.9 | 7.79 | 9.47M |
| December 18, 2025 | 7.82 | 7.84 | 7.84 | 7.89 | 7.8 | 4.55M |
| December 17, 2025 | 7.98 | 7.87 | 7.87 | 8 | 7.76 | 7.99M |
| December 16, 2025 | 8.13 | 8.01 | 8.01 | 8.13 | 7.93 | 3.94M |
| December 15, 2025 | 7.98 | 8.06 | 8.06 | 8.12 | 7.91 | 7.39M |
| December 12, 2025 | 7.95 | 7.96 | 7.96 | 8.02 | 7.9 | 6.75M |
| December 11, 2025 | 8.05 | 7.9 | 7.9 | 8.09 | 7.84 | 9.44M |
| December 10, 2025 | 8.1 | 8.06 | 8.06 | 8.1 | 8 | 7.1M |
| December 09, 2025 | 8.14 | 8.11 | 8.11 | 8.28 | 8.07 | 7.83M |
| December 08, 2025 | 8.33 | 8.17 | 8.17 | 8.34 | 8.14 | 4.73M |
| December 05, 2025 | 8.42 | 8.32 | 8.32 | 8.42 | 8.22 | 4.65M |
| December 04, 2025 | 8.34 | 8.39 | 8.39 | 8.44 | 8.33 | 5M |
| December 03, 2025 | 8.56 | 8.33 | 8.33 | 8.56 | 8.26 | 5.39M |
| December 02, 2025 | 8.14 | 8.56 | 8.56 | 8.58 | 8.12 | 16M |
| December 01, 2025 | 8.3 | 8.17 | 8.17 | 8.3 | 8.09 | 19.94M |
| November 28, 2025 | 8.6 | 8.6 | 8.6 | 8.65 | 8.52 | 5.94M |
| November 27, 2025 | 8.7 | 8.61 | 8.61 | 8.72 | 8.54 | 4.23M |
| November 26, 2025 | 8.52 | 8.69 | 8.69 | 8.7 | 8.52 | 4.48M |
| November 25, 2025 | 8.68 | 8.6 | 8.6 | 8.71 | 8.51 | 9.18M |
| November 24, 2025 | 8.42 | 8.74 | 8.74 | 8.74 | 8.41 | 14.74M |
| November 21, 2025 | 8.42 | 8.46 | 8.46 | 8.55 | 8.38 | 5.89M |
