9.33
-0.36(-3.72%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.69 | 9.33 | 9.33 | 9.69 | 9.32 | 540,000 |
| February 16, 2026 | 9.6 | 9.69 | 9.69 | 9.74 | 9.5 | 48,100 |
| February 13, 2026 | 9.66 | 9.59 | 9.59 | 9.75 | 9.51 | 734,000 |
| February 12, 2026 | 9.66 | 9.79 | 9.79 | 9.92 | 9.66 | 656,000 |
| February 11, 2026 | 9.9 | 9.83 | 9.83 | 9.98 | 9.81 | 452,000 |
| February 10, 2026 | 9.9 | 9.9 | 9.9 | 10.06 | 9.6 | 1.21M |
| February 09, 2026 | 9.42 | 9.9 | 9.9 | 9.9 | 9.42 | 554,000 |
| February 06, 2026 | 9.48 | 9.53 | 9.53 | 9.6 | 9.3 | 736,000 |
| February 05, 2026 | 9.38 | 9.5 | 9.5 | 9.55 | 9.3 | 534,000 |
| February 04, 2026 | 9.58 | 9.54 | 9.54 | 9.6 | 9.35 | 418,000 |
| February 03, 2026 | 9.3 | 9.58 | 9.58 | 9.99 | 9.26 | 2.27M |
| February 02, 2026 | 9.15 | 9.24 | 9.24 | 9.32 | 8.91 | 706,000 |
| January 30, 2026 | 9.27 | 9.09 | 9.09 | 9.27 | 8.99 | 700,000 |
| January 29, 2026 | 9.61 | 9.05 | 9.05 | 9.86 | 8.9 | 1.75M |
| January 28, 2026 | 8.4 | 9.45 | 9.45 | 9.53 | 8.4 | 3.07M |
| January 27, 2026 | 8.21 | 8.43 | 8.43 | 8.65 | 8.18 | 1.88M |
| January 26, 2026 | 8.43 | 8.3 | 8.3 | 8.67 | 8.26 | 958,000 |
| January 23, 2026 | 8.64 | 8.66 | 8.66 | 8.66 | 8.37 | 1.23M |
| January 22, 2026 | 8.52 | 8.66 | 8.66 | 8.78 | 8.2 | 1.11M |
| January 21, 2026 | 7.97 | 8.68 | 8.68 | 8.73 | 7.81 | 1.37M |
| January 20, 2026 | 8.22 | 8.09 | 8.09 | 8.65 | 7.61 | 2.83M |
| January 19, 2026 | 9.35 | 8.22 | 8.22 | 9.36 | 7.5 | 9.12M |
| January 16, 2026 | 9.15 | 9.3 | 9.3 | 9.4 | 9.15 | 1.72M |
| January 15, 2026 | 8.93 | 9 | 9 | 9.1 | 8.81 | 552,000 |
| January 14, 2026 | 9.03 | 8.9 | 8.9 | 9.19 | 8.83 | 1.27M |
| January 13, 2026 | 9.16 | 9 | 9 | 9.3 | 8.9 | 1.52M |
| January 12, 2026 | 8.92 | 9.15 | 9.15 | 9.22 | 8.84 | 2.38M |
| January 09, 2026 | 8.7 | 8.8 | 8.8 | 9.2 | 8.68 | 2.25M |
| January 08, 2026 | 8.1 | 8.7 | 8.7 | 9 | 8.1 | 2.26M |
| January 07, 2026 | 8.26 | 8.1 | 8.1 | 8.26 | 8.06 | 728,000 |
| January 06, 2026 | 8.08 | 8.11 | 8.11 | 8.27 | 7.82 | 1.6M |
| January 05, 2026 | 8.3 | 8.08 | 8.08 | 8.62 | 8.07 | 3.57M |
| January 02, 2026 | 8.02 | 8.3 | 8.3 | 8.3 | 7.79 | 1.51M |
| December 31, 2025 | 7.64 | 8.02 | 8.02 | 8.08 | 7.6 | 1.08M |
| December 30, 2025 | 7.34 | 7.62 | 7.62 | 7.87 | 7.34 | 1.19M |
| December 29, 2025 | 6.65 | 7.24 | 7.24 | 7.3 | 6.65 | 2.27M |
| December 24, 2025 | 6.86 | 6.65 | 6.65 | 7 | 6.65 | 316,930 |
| December 23, 2025 | 6.5 | 6.81 | 6.81 | 6.85 | 6.5 | 1.94M |
| December 22, 2025 | 6.43 | 6.43 | 6.43 | 6.46 | 6.33 | 444,000 |
| December 19, 2025 | 6.3 | 6.43 | 6.43 | 6.52 | 6.3 | 2.06M |
| December 18, 2025 | 6.06 | 6.2 | 6.2 | 6.21 | 6.06 | 532,000 |
| December 17, 2025 | 5.91 | 6.11 | 6.11 | 6.2 | 5.91 | 1.13M |
| December 16, 2025 | 6.01 | 5.84 | 5.84 | 6.01 | 5.83 | 618,000 |
| December 15, 2025 | 5.96 | 6.03 | 6.03 | 6.15 | 5.92 | 992,000 |
| December 12, 2025 | 6.05 | 5.91 | 5.91 | 6.06 | 5.88 | 434,000 |
| December 11, 2025 | 6.02 | 6.03 | 6.03 | 6.06 | 5.95 | 952,000 |
| December 10, 2025 | 6.22 | 6.02 | 6.02 | 6.22 | 6 | 716,000 |
| December 09, 2025 | 6.18 | 6.21 | 6.21 | 6.41 | 6.1 | 1.56M |
| December 08, 2025 | 6.11 | 6.23 | 6.23 | 6.28 | 6.06 | 970,000 |
| December 05, 2025 | 6.19 | 6.13 | 6.13 | 6.2 | 5.9 | 1.27M |
| December 04, 2025 | 5.88 | 6.14 | 6.14 | 6.3 | 5.79 | 3.08M |
| December 03, 2025 | 5.97 | 5.87 | 5.87 | 6.06 | 5.82 | 1.67M |
| December 02, 2025 | 5.68 | 5.98 | 5.98 | 6.23 | 5.6 | 2.81M |
| December 01, 2025 | 5.1 | 5.57 | 5.57 | 5.64 | 5.1 | 2.47M |
| November 28, 2025 | 5.08 | 5.14 | 5.14 | 5.18 | 5.08 | 196,000 |
| November 27, 2025 | 5 | 5.08 | 5.08 | 5.12 | 4.97 | 396,000 |
| November 26, 2025 | 5.03 | 4.93 | 4.93 | 5.18 | 4.86 | 430,000 |
| November 25, 2025 | 5.12 | 5.03 | 5.03 | 5.3 | 4.91 | 1.06M |
| November 24, 2025 | 4.64 | 5.03 | 5.03 | 5.06 | 4.64 | 1.13M |
| November 21, 2025 | 4.47 | 4.64 | 4.64 | 4.68 | 4.45 | 418,000 |