7.16
-0.04(-0.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.23 | 7.16 | 7.16 | 7.27 | 7.09 | 1.5M |
| February 16, 2026 | 7.2 | 7.2 | 7.2 | 7.22 | 7.14 | 173,568 |
| February 13, 2026 | 7.11 | 7.2 | 7.2 | 7.28 | 7.11 | 1.07M |
| February 12, 2026 | 7.15 | 7.25 | 7.25 | 7.25 | 7.15 | 2.21M |
| February 11, 2026 | 7.13 | 7.2 | 7.2 | 7.22 | 7.09 | 1.77M |
| February 10, 2026 | 7.16 | 7.13 | 7.13 | 7.16 | 7.02 | 2.12M |
| February 09, 2026 | 7.28 | 7.15 | 7.15 | 7.28 | 7.09 | 2.62M |
| February 06, 2026 | 7.19 | 7.22 | 7.22 | 7.28 | 7.18 | 5.58M |
| February 05, 2026 | 7.29 | 7.19 | 7.19 | 7.29 | 7.1 | 2.17M |
| February 04, 2026 | 7.04 | 7.2 | 7.2 | 7.28 | 7.04 | 5.73M |
| February 03, 2026 | 7.04 | 7.14 | 7.14 | 7.16 | 7.02 | 3.99M |
| February 02, 2026 | 7.1 | 7.03 | 7.03 | 7.14 | 6.99 | 4.05M |
| January 30, 2026 | 7 | 7.12 | 7.12 | 7.15 | 7 | 4.74M |
| January 29, 2026 | 7.09 | 7.05 | 7.05 | 7.09 | 6.99 | 3.58M |
| January 28, 2026 | 7.09 | 7.09 | 7.09 | 7.13 | 7.03 | 4.41M |
| January 27, 2026 | 7.12 | 7.12 | 7.12 | 7.21 | 7.06 | 3.83M |
| January 26, 2026 | 7.09 | 7.15 | 7.15 | 7.17 | 7 | 6.49M |
| January 23, 2026 | 7.19 | 7.09 | 7.09 | 7.19 | 7 | 15.32M |
| January 22, 2026 | 7.17 | 7.13 | 7.13 | 7.55 | 7.02 | 30.32M |
| January 21, 2026 | 7.39 | 7.12 | 7.12 | 7.59 | 6.6 | 101.53M |
| January 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| January 19, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| January 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| January 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| January 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| January 13, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| January 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| January 09, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| January 08, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| January 07, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| January 06, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| January 05, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| January 02, 2026 | 4.7 | 5.18 | 5.18 | 5.26 | 4.7 | 11.5M |
| December 31, 2025 | 4.73 | 4.7 | 4.7 | 4.73 | 4.66 | 1.06M |
| December 30, 2025 | 4.57 | 4.69 | 4.69 | 4.74 | 4.51 | 9.46M |
| December 29, 2025 | 4.13 | 4.57 | 4.57 | 4.73 | 4.13 | 20.53M |
| December 24, 2025 | 4.18 | 4.12 | 4.12 | 4.18 | 4.1 | 798,291 |
| December 23, 2025 | 4.09 | 4.14 | 4.14 | 4.16 | 4.05 | 2.04M |
| December 22, 2025 | 3.96 | 4.1 | 4.1 | 4.1 | 3.96 | 3.46M |
| December 19, 2025 | 4.03 | 3.96 | 3.96 | 4.06 | 3.96 | 2.34M |
| December 18, 2025 | 3.93 | 3.98 | 3.98 | 4.03 | 3.93 | 1.7M |
| December 17, 2025 | 3.91 | 3.99 | 3.99 | 4.01 | 3.84 | 1.85M |
| December 16, 2025 | 3.94 | 3.88 | 3.88 | 4.02 | 3.86 | 3.75M |
| December 15, 2025 | 3.87 | 4.05 | 4.05 | 4.08 | 3.87 | 7.32M |
| December 12, 2025 | 3.8 | 3.87 | 3.87 | 3.88 | 3.8 | 802,985 |
| December 11, 2025 | 3.83 | 3.79 | 3.79 | 3.83 | 3.76 | 1.49M |
| December 10, 2025 | 3.78 | 3.83 | 3.83 | 3.85 | 3.78 | 2.18M |
| December 09, 2025 | 3.87 | 3.8 | 3.8 | 3.87 | 3.78 | 1.56M |
| December 08, 2025 | 3.88 | 3.85 | 3.85 | 3.88 | 3.84 | 1.27M |
| December 05, 2025 | 3.9 | 3.88 | 3.88 | 3.92 | 3.85 | 1.05M |
| December 04, 2025 | 3.86 | 3.9 | 3.9 | 3.9 | 3.84 | 1.53M |
| December 03, 2025 | 3.96 | 3.86 | 3.86 | 3.96 | 3.84 | 1.81M |
| December 02, 2025 | 3.94 | 3.95 | 3.95 | 3.96 | 3.92 | 1.87M |
| December 01, 2025 | 4.03 | 3.95 | 3.95 | 4.03 | 3.93 | 1.15M |
| November 28, 2025 | 4 | 4 | 4 | 4.02 | 3.98 | 1.35M |
| November 27, 2025 | 3.96 | 4.01 | 4.01 | 4.04 | 3.92 | 1.64M |
| November 26, 2025 | 4.02 | 3.92 | 3.92 | 4.04 | 3.92 | 1.24M |
| November 25, 2025 | 4.04 | 4.02 | 4.02 | 4.05 | 3.97 | 1.7M |
| November 24, 2025 | 4 | 3.99 | 3.99 | 4 | 3.9 | 7.14M |
| November 21, 2025 | 4 | 3.99 | 3.99 | 4 | 3.92 | 6.21M |