7.04
-0.15(-2.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.19 | 7.04 | 7.04 | 7.28 | 7.02 | 7.1M |
| February 16, 2026 | 7.28 | 7.19 | 7.19 | 7.32 | 7.14 | 2.82M |
| February 13, 2026 | 7.23 | 7.18 | 7.18 | 7.3 | 7.12 | 8.38M |
| February 12, 2026 | 7.45 | 7.23 | 7.23 | 7.45 | 7.2 | 12.54M |
| February 11, 2026 | 7.5 | 7.35 | 7.35 | 7.58 | 7.3 | 17.49M |
| February 10, 2026 | 7.64 | 7.52 | 7.52 | 7.64 | 7.15 | 41.87M |
| February 09, 2026 | 7.5 | 7.57 | 7.57 | 7.77 | 7.47 | 37.37M |
| February 06, 2026 | 7.49 | 7.46 | 7.46 | 7.59 | 7.34 | 19.75M |
| February 05, 2026 | 7.53 | 7.58 | 7.58 | 7.64 | 7.4 | 14.57M |
| February 04, 2026 | 7.1 | 7.54 | 7.54 | 7.58 | 7.07 | 56.91M |
| February 03, 2026 | 6.87 | 7.1 | 7.1 | 7.13 | 6.8 | 23.19M |
| February 02, 2026 | 6.84 | 6.8 | 6.8 | 7.01 | 6.76 | 22.66M |
| January 30, 2026 | 6.97 | 6.98 | 6.98 | 7.06 | 6.82 | 20.84M |
| January 29, 2026 | 6.88 | 6.9 | 6.9 | 6.98 | 6.78 | 31.26M |
| January 28, 2026 | 7.16 | 6.88 | 6.88 | 7.16 | 6.84 | 43.37M |
| January 27, 2026 | 7.1 | 7.14 | 7.14 | 7.25 | 7.05 | 17.14M |
| January 26, 2026 | 7.1 | 7.1 | 7.1 | 7.27 | 7.06 | 27.65M |
| January 23, 2026 | 7.47 | 7.16 | 7.16 | 7.58 | 7.07 | 32.56M |
| January 22, 2026 | 7.57 | 7.48 | 7.48 | 7.6 | 7.43 | 11.62M |
| January 21, 2026 | 7.45 | 7.57 | 7.57 | 7.6 | 7.33 | 32.71M |
| January 20, 2026 | 7.08 | 7.45 | 7.45 | 7.46 | 7.08 | 58.89M |
| January 19, 2026 | 6.85 | 7.17 | 7.17 | 7.21 | 6.85 | 37.29M |
| January 16, 2026 | 6.96 | 6.91 | 6.91 | 7.05 | 6.82 | 27.29M |
| January 15, 2026 | 6.8 | 6.91 | 6.91 | 7.06 | 6.8 | 24.66M |
| January 14, 2026 | 6.98 | 6.9 | 6.9 | 7.08 | 6.79 | 29.25M |
| January 13, 2026 | 7.01 | 6.95 | 6.95 | 7.14 | 6.9 | 33.25M |
| January 12, 2026 | 7.03 | 7.09 | 7.09 | 7.35 | 6.95 | 22.72M |
| January 09, 2026 | 7.28 | 7.14 | 7.14 | 7.32 | 7.08 | 14.33M |
| January 08, 2026 | 7.15 | 7.29 | 7.29 | 7.4 | 7.13 | 16.65M |
| January 07, 2026 | 7.29 | 7.21 | 7.21 | 7.4 | 7.18 | 15.22M |
| January 06, 2026 | 7.09 | 7.29 | 7.29 | 7.32 | 6.9 | 33.73M |
| January 05, 2026 | 7.11 | 7.15 | 7.15 | 7.24 | 6.98 | 32.78M |
| January 02, 2026 | 7.07 | 7.11 | 7.11 | 7.12 | 6.92 | 5.67M |
| December 31, 2025 | 6.94 | 7.07 | 7.07 | 7.12 | 6.8 | 16.41M |
| December 30, 2025 | 7.03 | 6.84 | 6.84 | 7.03 | 6.79 | 20.79M |
| December 29, 2025 | 6.8 | 6.97 | 6.97 | 7.14 | 6.8 | 30.4M |
| December 24, 2025 | 6.81 | 6.8 | 6.8 | 6.86 | 6.69 | 12.3M |
| December 23, 2025 | 6.9 | 6.92 | 6.92 | 6.97 | 6.77 | 22.22M |
| December 22, 2025 | 6.86 | 6.94 | 6.94 | 7.04 | 6.86 | 13.92M |
| December 19, 2025 | 7.04 | 6.96 | 6.96 | 7.09 | 6.89 | 22.65M |
| December 18, 2025 | 6.8 | 7.05 | 7.05 | 7.1 | 6.72 | 58.68M |
| December 17, 2025 | 6.49 | 6.73 | 6.73 | 6.9 | 6.49 | 51.63M |
| December 16, 2025 | 6.3 | 6.47 | 6.47 | 6.58 | 6.3 | 18.68M |
| December 15, 2025 | 6.23 | 6.37 | 6.37 | 6.38 | 6.15 | 11.67M |
| December 12, 2025 | 6.25 | 6.3 | 6.3 | 6.44 | 6.21 | 13.65M |
| December 11, 2025 | 6.35 | 6.22 | 6.22 | 6.43 | 6.19 | 9.6M |
| December 10, 2025 | 6.4 | 6.27 | 6.27 | 6.4 | 6.26 | 9.6M |
| December 09, 2025 | 6.36 | 6.33 | 6.33 | 6.53 | 6.29 | 13.97M |
| December 08, 2025 | 6.46 | 6.4 | 6.4 | 6.48 | 6.22 | 14.84M |
| December 05, 2025 | 6.64 | 6.44 | 6.44 | 6.64 | 6.38 | 13.1M |
| December 04, 2025 | 6.65 | 6.55 | 6.55 | 6.71 | 6.52 | 8.86M |
| December 03, 2025 | 6.54 | 6.65 | 6.65 | 6.69 | 6.44 | 14.74M |
| December 02, 2025 | 6.64 | 6.53 | 6.53 | 6.68 | 6.43 | 10.47M |
| December 01, 2025 | 6.33 | 6.64 | 6.64 | 6.7 | 6.3 | 23.59M |
| November 28, 2025 | 6.36 | 6.33 | 6.33 | 6.48 | 6.27 | 7.17M |
| November 27, 2025 | 6.44 | 6.38 | 6.38 | 6.47 | 6.26 | 10.91M |
| November 26, 2025 | 6.26 | 6.45 | 6.45 | 6.54 | 6.21 | 22.69M |
| November 25, 2025 | 6.44 | 6.19 | 6.19 | 6.44 | 6.13 | 33.59M |
| November 24, 2025 | 6.41 | 6.4 | 6.4 | 6.47 | 6.27 | 17.88M |
| November 21, 2025 | 6.56 | 6.41 | 6.41 | 6.69 | 6.4 | 18.51M |