7.30
-0.21(-2.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.4 | 7.3 | 7.3 | 7.48 | 7.25 | 1.45M |
| February 16, 2026 | 7.62 | 7.51 | 7.51 | 7.62 | 7.46 | 417,000 |
| February 13, 2026 | 7.69 | 7.62 | 7.62 | 7.69 | 7.53 | 1.12M |
| February 12, 2026 | 7.74 | 7.75 | 7.75 | 7.76 | 7.69 | 1.22M |
| February 11, 2026 | 7.65 | 7.76 | 7.76 | 7.76 | 7.65 | 1.71M |
| February 10, 2026 | 7.68 | 7.68 | 7.68 | 7.69 | 7.65 | 960,000 |
| February 09, 2026 | 7.58 | 7.67 | 7.67 | 7.67 | 7.58 | 1.3M |
| February 06, 2026 | 7.6 | 7.59 | 7.59 | 7.66 | 7.59 | 1.2M |
| February 05, 2026 | 7.54 | 7.61 | 7.61 | 7.64 | 7.54 | 2.01M |
| February 04, 2026 | 7.5 | 7.6 | 7.6 | 7.63 | 7.5 | 2.03M |
| February 03, 2026 | 7.45 | 7.5 | 7.5 | 7.51 | 7.45 | 1.54M |
| February 02, 2026 | 7.26 | 7.41 | 7.41 | 7.49 | 7.26 | 2.33M |
| January 30, 2026 | 7.51 | 7.5 | 7.5 | 7.52 | 7.39 | 1.75M |
| January 29, 2026 | 7.48 | 7.51 | 7.51 | 7.54 | 7.45 | 1.28M |
| January 28, 2026 | 7.31 | 7.45 | 7.45 | 7.47 | 7.31 | 1.35M |
| January 27, 2026 | 7.34 | 7.37 | 7.37 | 7.41 | 7.32 | 2.17M |
| January 26, 2026 | 7.19 | 7.34 | 7.34 | 7.36 | 7.18 | 1.57M |
| January 23, 2026 | 7.25 | 7.23 | 7.23 | 7.25 | 7.2 | 468,000 |
| January 22, 2026 | 7.16 | 7.25 | 7.25 | 7.27 | 7.16 | 1.97M |
| January 21, 2026 | 7.11 | 7.16 | 7.16 | 7.17 | 7.09 | 899,880 |
| January 20, 2026 | 7.05 | 7.14 | 7.14 | 7.15 | 7.01 | 1.71M |
| January 19, 2026 | 6.97 | 7.05 | 7.05 | 7.05 | 6.97 | 1.18M |
| January 16, 2026 | 7.01 | 7.01 | 7.01 | 7.05 | 6.97 | 1.27M |
| January 15, 2026 | 6.96 | 7.01 | 7.01 | 7.01 | 6.94 | 1.05M |
| January 14, 2026 | 6.96 | 6.96 | 6.96 | 7.03 | 6.93 | 1.46M |
| January 13, 2026 | 6.99 | 6.97 | 6.97 | 7.05 | 6.69 | 1.94M |
| January 12, 2026 | 6.97 | 7.02 | 7.02 | 7.02 | 6.96 | 2.04M |
| January 09, 2026 | 7.01 | 7.05 | 7.05 | 7.05 | 7 | 982,000 |
| January 08, 2026 | 7.09 | 7.02 | 7.02 | 7.09 | 6.97 | 1.98M |
| January 07, 2026 | 7.1 | 7.06 | 7.06 | 7.1 | 7.02 | 1.85M |
| January 06, 2026 | 7.11 | 7.09 | 7.09 | 7.12 | 7.08 | 740,190 |
| January 05, 2026 | 7.05 | 7.09 | 7.09 | 7.12 | 7.05 | 1.04M |
| January 02, 2026 | 7.04 | 7.12 | 7.12 | 7.13 | 7.04 | 258,050 |
| December 31, 2025 | 7.14 | 7.11 | 7.11 | 7.14 | 7.04 | 1.44M |
| December 30, 2025 | 7.11 | 7.08 | 7.08 | 7.12 | 7.07 | 1.02M |
| December 29, 2025 | 7.18 | 7.14 | 7.14 | 7.24 | 7.12 | 812,000 |
| December 24, 2025 | 7.13 | 7.18 | 7.18 | 7.18 | 7.13 | 298,689 |
| December 23, 2025 | 7.09 | 7.18 | 7.18 | 7.2 | 7.09 | 852,000 |
| December 22, 2025 | 7.13 | 7.12 | 7.12 | 7.16 | 7.07 | 2.71M |
| December 19, 2025 | 7.18 | 7.16 | 7.16 | 7.21 | 7.11 | 2.8M |
| December 18, 2025 | 7.09 | 7.21 | 7.21 | 7.23 | 7.09 | 1.28M |
| December 17, 2025 | 7.2 | 7.14 | 7.14 | 7.29 | 7.1 | 1.26M |
| December 16, 2025 | 7.17 | 7.26 | 7.26 | 7.28 | 7.17 | 1.77M |
| December 15, 2025 | 7.17 | 7.12 | 7.12 | 7.2 | 7.04 | 1.58M |
| December 12, 2025 | 7.39 | 7.18 | 7.18 | 7.42 | 7.17 | 3.62M |
| December 11, 2025 | 7.33 | 7.39 | 7.39 | 7.44 | 7.32 | 1.51M |
| December 10, 2025 | 7.36 | 7.35 | 7.35 | 7.41 | 7.34 | 2.46M |
| December 09, 2025 | 7.36 | 7.37 | 7.37 | 7.42 | 7.36 | 1.88M |
| December 08, 2025 | 7.41 | 7.39 | 7.39 | 7.41 | 7.38 | 1.01M |
| December 05, 2025 | 7.52 | 7.42 | 7.42 | 7.52 | 7.39 | 408,019 |
| December 04, 2025 | 7.56 | 7.49 | 7.49 | 7.56 | 7.42 | 1.1M |
| December 03, 2025 | 7.52 | 7.54 | 7.54 | 7.59 | 7.48 | 710,126 |
| December 02, 2025 | 7.42 | 7.57 | 7.57 | 7.57 | 7.42 | 1.19M |
| December 01, 2025 | 7.36 | 7.44 | 7.44 | 7.46 | 7.2 | 1.32M |
| November 28, 2025 | 7.47 | 7.42 | 7.42 | 7.48 | 7.42 | 754,000 |
| November 27, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.47 | 342,000 |
| November 26, 2025 | 7.45 | 7.5 | 7.5 | 7.5 | 7.45 | 526,000 |
| November 25, 2025 | 7.46 | 7.47 | 7.47 | 7.51 | 7.45 | 775,975 |
| November 24, 2025 | 7.38 | 7.47 | 7.47 | 7.47 | 7.38 | 516,000 |
| November 21, 2025 | 7.46 | 7.43 | 7.43 | 7.5 | 7.4 | 920,000 |