7.25
+0.18(+2.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.07 | 7.25 | 7.25 | 7.29 | 7.06 | 3.27M |
| February 16, 2026 | 7.02 | 7.07 | 7.07 | 7.08 | 6.93 | 558,000 |
| February 13, 2026 | 7.06 | 6.93 | 6.93 | 7.06 | 6.87 | 1.5M |
| February 12, 2026 | 7.01 | 7.06 | 7.06 | 7.1 | 6.92 | 1.67M |
| February 11, 2026 | 6.95 | 7.01 | 7.01 | 7.05 | 6.92 | 3.79M |
| February 10, 2026 | 6.89 | 6.94 | 6.94 | 6.95 | 6.81 | 649,946 |
| February 09, 2026 | 6.77 | 6.89 | 6.89 | 6.97 | 6.77 | 2.68M |
| February 06, 2026 | 6.87 | 6.78 | 6.78 | 6.87 | 6.74 | 1.17M |
| February 05, 2026 | 6.85 | 6.87 | 6.87 | 6.91 | 6.73 | 3.48M |
| February 04, 2026 | 6.28 | 6.88 | 6.88 | 7 | 6.28 | 12.57M |
| February 03, 2026 | 6.24 | 6.28 | 6.28 | 6.3 | 6.15 | 2.16M |
| February 02, 2026 | 6.34 | 6.15 | 6.15 | 6.34 | 6.15 | 4.05M |
| January 30, 2026 | 6.33 | 6.34 | 6.34 | 6.37 | 6.27 | 2.9M |
| January 29, 2026 | 6.37 | 6.34 | 6.34 | 6.4 | 6.32 | 1.13M |
| January 28, 2026 | 6.39 | 6.37 | 6.37 | 6.4 | 6.33 | 1.57M |
| January 27, 2026 | 6.36 | 6.39 | 6.39 | 6.4 | 6.32 | 1.01M |
| January 26, 2026 | 6.44 | 6.36 | 6.36 | 6.44 | 6.32 | 1.01M |
| January 23, 2026 | 6.39 | 6.42 | 6.42 | 6.42 | 6.36 | 416,300 |
| January 22, 2026 | 6.44 | 6.36 | 6.36 | 6.45 | 6.36 | 452,388 |
| January 21, 2026 | 6.4 | 6.44 | 6.44 | 6.44 | 6.32 | 694,000 |
| January 20, 2026 | 6.37 | 6.4 | 6.4 | 6.4 | 6.3 | 666,000 |
| January 19, 2026 | 6.42 | 6.41 | 6.41 | 6.43 | 6.37 | 444,200 |
| January 16, 2026 | 6.47 | 6.43 | 6.43 | 6.47 | 6.37 | 804,000 |
| January 15, 2026 | 6.29 | 6.45 | 6.45 | 6.47 | 6.29 | 3.5M |
| January 14, 2026 | 6.28 | 6.26 | 6.26 | 6.28 | 6.2 | 840,000 |
| January 13, 2026 | 6.2 | 6.28 | 6.28 | 6.31 | 6.2 | 656,000 |
| January 12, 2026 | 6.27 | 6.26 | 6.26 | 6.31 | 6.25 | 392,800 |
| January 09, 2026 | 6.2 | 6.28 | 6.28 | 6.32 | 6.19 | 1.75M |
| January 08, 2026 | 6.18 | 6.15 | 6.15 | 6.18 | 6.11 | 1.34M |
| January 07, 2026 | 6.18 | 6.17 | 6.17 | 6.19 | 6.15 | 978,000 |
| January 06, 2026 | 6.18 | 6.22 | 6.22 | 6.26 | 6.18 | 568,000 |
| January 05, 2026 | 6.28 | 6.2 | 6.2 | 6.28 | 6.19 | 1.07M |
| January 02, 2026 | 6.18 | 6.28 | 6.28 | 6.35 | 6.12 | 1.06M |
| December 31, 2025 | 6.17 | 6.19 | 6.19 | 6.2 | 6.13 | 283,000 |
| December 30, 2025 | 6.12 | 6.16 | 6.16 | 6.18 | 6.03 | 1.11M |
| December 29, 2025 | 6.34 | 6.11 | 6.11 | 6.43 | 6.1 | 1.29M |
| December 24, 2025 | 6.27 | 6.34 | 6.34 | 6.35 | 6.2 | 1.76M |
| December 23, 2025 | 6.16 | 6.3 | 6.3 | 6.31 | 6.12 | 1.11M |
| December 22, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | 386,000 |
| December 19, 2025 | 6.18 | 6.17 | 6.17 | 6.18 | 6.08 | 2.11M |
| December 18, 2025 | 6.15 | 6.16 | 6.16 | 6.19 | 6.11 | 584,000 |
| December 17, 2025 | 6.18 | 6.17 | 6.17 | 6.19 | 6.15 | 632,000 |
| December 16, 2025 | 6.26 | 6.18 | 6.18 | 6.26 | 6.11 | 881,000 |
| December 15, 2025 | 6.32 | 6.25 | 6.25 | 6.33 | 6.23 | 744,000 |
| December 12, 2025 | 6.32 | 6.38 | 6.38 | 6.42 | 6.31 | 1.12M |
| December 11, 2025 | 6.35 | 6.32 | 6.32 | 6.35 | 6.29 | 786,000 |
| December 10, 2025 | 6.38 | 6.4 | 6.4 | 6.47 | 6.32 | 1.92M |
| December 09, 2025 | 6.18 | 6.4 | 6.4 | 6.41 | 6.14 | 3.47M |
| December 08, 2025 | 6.2 | 6.18 | 6.18 | 6.25 | 6.14 | 518,000 |
| December 05, 2025 | 6.28 | 6.22 | 6.22 | 6.28 | 6.15 | 696,300 |
| December 04, 2025 | 6.32 | 6.28 | 6.28 | 6.32 | 6.22 | 652,000 |
| December 03, 2025 | 6.29 | 6.26 | 6.26 | 6.37 | 6.26 | 882,000 |
| December 02, 2025 | 6.23 | 6.29 | 6.29 | 6.35 | 6.23 | 2.79M |
| December 01, 2025 | 5.97 | 6.23 | 6.23 | 6.24 | 5.97 | 2.37M |
| November 28, 2025 | 5.98 | 5.96 | 5.96 | 5.98 | 5.95 | 268,000 |
| November 27, 2025 | 5.99 | 6 | 6 | 6.02 | 5.97 | 198,000 |
| November 26, 2025 | 5.96 | 6 | 6 | 6.04 | 5.96 | 786,000 |
| November 25, 2025 | 5.99 | 5.95 | 5.95 | 5.99 | 5.94 | 490,000 |
| November 24, 2025 | 5.9 | 5.99 | 5.99 | 5.99 | 5.9 | 1.16M |
| November 21, 2025 | 5.99 | 5.89 | 5.89 | 5.99 | 5.87 | 1.36M |