8.07
-0.12(-1.47%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.2 | 8.07 | 8.07 | 8.2 | 7.9 | 772,789 |
| February 16, 2026 | 8.19 | 8.19 | 8.19 | 8.22 | 8.01 | 956,000 |
| February 13, 2026 | 8.1 | 8.18 | 8.18 | 8.22 | 8.03 | 1.75M |
| February 12, 2026 | 8.3 | 8.23 | 8.23 | 8.31 | 8.11 | 2.43M |
| February 11, 2026 | 7.98 | 8.2 | 8.2 | 8.45 | 7.98 | 7.25M |
| February 10, 2026 | 7.7 | 7.9 | 7.9 | 8.05 | 7.7 | 4.28M |
| February 09, 2026 | 7.66 | 7.7 | 7.7 | 7.82 | 7.55 | 2.31M |
| February 06, 2026 | 7.39 | 7.46 | 7.46 | 7.46 | 7.28 | 1.53M |
| February 05, 2026 | 7.35 | 7.44 | 7.44 | 7.45 | 7.25 | 1.63M |
| February 04, 2026 | 7.63 | 7.45 | 7.45 | 7.63 | 7.36 | 2.23M |
| February 03, 2026 | 7.65 | 7.6 | 7.6 | 7.65 | 7.4 | 1.7M |
| February 02, 2026 | 7.7 | 7.53 | 7.53 | 7.75 | 7.38 | 3.59M |
| January 30, 2026 | 7.98 | 7.76 | 7.76 | 8.06 | 7.68 | 4.12M |
| January 29, 2026 | 8.05 | 7.99 | 7.99 | 8.21 | 7.92 | 3.58M |
| January 28, 2026 | 7.98 | 8.05 | 8.05 | 8.14 | 7.95 | 3.29M |
| January 27, 2026 | 8 | 7.94 | 7.94 | 8 | 7.76 | 2.54M |
| January 26, 2026 | 8.06 | 7.86 | 7.86 | 8.06 | 7.79 | 2.76M |
| January 23, 2026 | 8.19 | 8.08 | 8.08 | 8.19 | 8.03 | 2.02M |
| January 22, 2026 | 8.2 | 8.1 | 8.1 | 8.21 | 8.03 | 2.31M |
| January 21, 2026 | 7.96 | 8.14 | 8.14 | 8.14 | 7.85 | 2.49M |
| January 20, 2026 | 8.25 | 7.92 | 7.92 | 8.25 | 7.9 | 3.1M |
| January 19, 2026 | 8.27 | 8.09 | 8.09 | 8.27 | 8.01 | 3.57M |
| January 16, 2026 | 8.49 | 8.27 | 8.27 | 8.49 | 8.21 | 3.43M |
| January 15, 2026 | 8.44 | 8.36 | 8.36 | 8.48 | 8.24 | 4.21M |
| January 14, 2026 | 8.36 | 8.55 | 8.55 | 8.72 | 8.36 | 10.51M |
| January 13, 2026 | 8.7 | 8.37 | 8.37 | 8.84 | 8.28 | 7.43M |
| January 12, 2026 | 8.1 | 8.51 | 8.51 | 8.55 | 8.1 | 9.71M |
| January 09, 2026 | 7.99 | 8.09 | 8.09 | 8.15 | 7.96 | 3.06M |
| January 08, 2026 | 8.1 | 8 | 8 | 8.1 | 7.91 | 2.15M |
| January 07, 2026 | 8.16 | 8.08 | 8.08 | 8.16 | 7.93 | 2.54M |
| January 06, 2026 | 8.26 | 8.13 | 8.13 | 8.26 | 7.98 | 6.01M |
| January 05, 2026 | 8.07 | 8.15 | 8.15 | 8.31 | 7.97 | 5.12M |
| January 02, 2026 | 7.97 | 8.09 | 8.09 | 8.18 | 7.97 | 874,000 |
| December 31, 2025 | 8.1 | 7.79 | 7.79 | 8.1 | 7.77 | 1.76M |
| December 30, 2025 | 7.93 | 7.99 | 7.99 | 8.01 | 7.88 | 2.95M |
| December 29, 2025 | 8.05 | 7.9 | 7.9 | 8.12 | 7.86 | 3.54M |
| December 24, 2025 | 8.07 | 8 | 8 | 8.07 | 7.96 | 840,411 |
| December 23, 2025 | 7.96 | 8.02 | 8.02 | 8.05 | 7.92 | 2.05M |
| December 22, 2025 | 7.82 | 7.93 | 7.93 | 7.99 | 7.82 | 2.12M |
| December 19, 2025 | 7.86 | 7.82 | 7.82 | 7.86 | 7.56 | 2.86M |
| December 18, 2025 | 7.55 | 7.64 | 7.64 | 7.65 | 7.54 | 1.98M |
| December 17, 2025 | 7.57 | 7.68 | 7.68 | 7.72 | 7.52 | 2.33M |
| December 16, 2025 | 7.75 | 7.7 | 7.7 | 7.76 | 7.54 | 2.43M |
| December 15, 2025 | 7.9 | 7.82 | 7.82 | 7.9 | 7.73 | 1.77M |
| December 12, 2025 | 7.8 | 7.91 | 7.91 | 7.92 | 7.74 | 2.72M |
| December 11, 2025 | 7.9 | 7.71 | 7.71 | 7.93 | 7.7 | 1.9M |
| December 10, 2025 | 7.88 | 7.83 | 7.83 | 7.91 | 7.75 | 3.65M |
| December 09, 2025 | 7.94 | 7.92 | 7.92 | 7.99 | 7.87 | 6.74M |
| December 08, 2025 | 8.12 | 7.92 | 7.92 | 8.12 | 7.85 | 7.77M |
| December 05, 2025 | 8.42 | 8.08 | 8.08 | 8.42 | 7.82 | 32.78M |
| December 04, 2025 | 8.16 | 8.54 | 8.54 | 8.56 | 8.16 | 5.13M |
| December 03, 2025 | 8.29 | 8.16 | 8.16 | 8.29 | 8.04 | 7.17M |
| December 02, 2025 | 8.4 | 8.38 | 8.38 | 8.43 | 8.23 | 7.03M |
| December 01, 2025 | 8.39 | 8.33 | 8.33 | 8.42 | 8.3 | 2.49M |
| November 28, 2025 | 8.3 | 8.31 | 8.31 | 8.35 | 8.27 | 1.97M |
| November 27, 2025 | 8.47 | 8.34 | 8.34 | 8.48 | 8.3 | 2.35M |
| November 26, 2025 | 8.58 | 8.41 | 8.41 | 8.62 | 8.38 | 14.53M |
| November 25, 2025 | 8.35 | 8.55 | 8.55 | 8.56 | 8.35 | 5.19M |
| November 24, 2025 | 8.01 | 8.32 | 8.32 | 8.33 | 8.01 | 9.09M |
| November 21, 2025 | 8.46 | 8.04 | 8.04 | 8.46 | 7.98 | 7.52M |