7.60
+0.03(+0.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.57 | 7.6 | 7.6 | 7.65 | 7.57 | 36,000 |
| February 16, 2026 | 7.51 | 7.57 | 7.57 | 7.57 | 7.51 | 52,000 |
| February 13, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 10,000 |
| February 12, 2026 | 7.56 | 7.54 | 7.54 | 7.56 | 7.48 | 44,000 |
| February 11, 2026 | 7.52 | 7.54 | 7.54 | 7.55 | 7.52 | 38,000 |
| February 10, 2026 | 7.5 | 7.49 | 7.49 | 7.52 | 7.48 | 22,000 |
| February 09, 2026 | 7.49 | 7.5 | 7.5 | 7.5 | 7.49 | 36,000 |
| February 06, 2026 | 7.4 | 7.44 | 7.44 | 7.44 | 7.4 | 80,677 |
| February 05, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.41 | 14,000 |
| February 04, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.4 | 58,000 |
| February 03, 2026 | 7.4 | 7.43 | 7.43 | 7.44 | 7.35 | 40,000 |
| February 02, 2026 | 7.48 | 7.33 | 7.33 | 7.49 | 7.32 | 208,000 |
| January 30, 2026 | 7.49 | 7.45 | 7.45 | 7.5 | 7.43 | 56,000 |
| January 29, 2026 | 7.52 | 7.52 | 7.52 | 7.53 | 7.5 | 24,000 |
| January 28, 2026 | 7.45 | 7.52 | 7.52 | 7.52 | 7.45 | 164,000 |
| January 27, 2026 | 7.49 | 7.45 | 7.45 | 7.49 | 7.44 | 40,144 |
| January 26, 2026 | 7.42 | 7.42 | 7.42 | 7.48 | 7.41 | 50,000 |
| January 23, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 |
| January 22, 2026 | 7.46 | 7.42 | 7.42 | 7.46 | 7.4 | 90,277 |
| January 21, 2026 | 7.46 | 7.41 | 7.41 | 7.46 | 7.4 | 56,000 |
| January 20, 2026 | 7.5 | 7.46 | 7.46 | 7.5 | 7.42 | 118,000 |
| January 19, 2026 | 7.45 | 7.46 | 7.46 | 7.5 | 7.43 | 46,000 |
| January 16, 2026 | 7.42 | 7.42 | 7.42 | 7.43 | 7.42 | 16,000 |
| January 15, 2026 | 7.39 | 7.42 | 7.42 | 7.42 | 7.37 | 84,000 |
| January 14, 2026 | 7.35 | 7.39 | 7.39 | 7.44 | 7.35 | 94,000 |
| January 13, 2026 | 7.34 | 7.35 | 7.35 | 7.35 | 7.29 | 36,000 |
| January 12, 2026 | 7.26 | 7.34 | 7.34 | 7.35 | 7.26 | 36,000 |
| January 09, 2026 | 7.27 | 7.25 | 7.25 | 7.28 | 7.24 | 61,678 |
| January 08, 2026 | 7.28 | 7.27 | 7.27 | 7.28 | 7.24 | 44,395 |
| January 07, 2026 | 7.32 | 7.28 | 7.28 | 7.32 | 7.25 | 53,588 |
| January 06, 2026 | 7.33 | 7.33 | 7.33 | 7.37 | 7.3 | 40,875 |
| January 05, 2026 | 7.27 | 7.3 | 7.3 | 7.3 | 7.23 | 62,000 |
| January 02, 2026 | 7.24 | 7.29 | 7.29 | 7.29 | 7.23 | 162,000 |
| December 31, 2025 | 7.22 | 7.24 | 7.24 | 7.24 | 7.22 | 62,000 |
| December 30, 2025 | 7.24 | 7.22 | 7.22 | 7.24 | 7.21 | 38,000 |
| December 29, 2025 | 7.25 | 7.24 | 7.24 | 7.26 | 7.21 | 128,000 |
| December 24, 2025 | 7.38 | 7.24 | 7.24 | 7.4 | 7.24 | 391,874 |
| December 23, 2025 | 7.25 | 7.23 | 7.23 | 7.25 | 7.22 | 54,000 |
| December 22, 2025 | 7.22 | 7.23 | 7.23 | 7.3 | 7.18 | 214,000 |
| December 19, 2025 | 7.25 | 7.21 | 7.21 | 7.25 | 7.16 | 28,478 |
| December 18, 2025 | 7.05 | 7.25 | 7.25 | 7.25 | 7.05 | 72,000 |
| December 17, 2025 | 7.19 | 7.23 | 7.23 | 7.23 | 7.13 | 100,000 |
| December 16, 2025 | 7.29 | 7.14 | 7.14 | 7.3 | 7.1 | 204,000 |
| December 15, 2025 | 7.4 | 7.18 | 7.18 | 7.4 | 7.18 | 736,000 |
| December 12, 2025 | 7.39 | 7.4 | 7.4 | 7.4 | 7.38 | 18,000 |
| December 11, 2025 | 7.38 | 7.39 | 7.39 | 7.43 | 7.33 | 46,000 |
| December 10, 2025 | 7.4 | 7.38 | 7.38 | 7.4 | 7.35 | 42,000 |
| December 09, 2025 | 7.45 | 7.41 | 7.41 | 7.45 | 7.41 | 32,000 |
| December 08, 2025 | 7.47 | 7.41 | 7.41 | 7.47 | 7.4 | 26,000 |
| December 05, 2025 | 7.42 | 7.45 | 7.45 | 7.48 | 7.32 | 126,158 |
| December 04, 2025 | 7.41 | 7.42 | 7.42 | 7.47 | 7.4 | 34,000 |
| December 03, 2025 | 7.46 | 7.42 | 7.42 | 7.54 | 7.4 | 238,000 |
| December 02, 2025 | 7.49 | 7.46 | 7.46 | 7.49 | 7.41 | 26,000 |
| December 01, 2025 | 7.46 | 7.48 | 7.48 | 7.48 | 7.35 | 310,100 |
| November 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 74,000 |
| November 27, 2025 | 7.46 | 7.45 | 7.45 | 7.47 | 7.42 | 46,000 |
| November 26, 2025 | 7.48 | 7.48 | 7.48 | 7.54 | 7.48 | 116,000 |
| November 25, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.43 | 20,000 |
| November 24, 2025 | 7.41 | 7.46 | 7.46 | 7.49 | 7.41 | 64,000 |
| November 21, 2025 | 7.45 | 7.4 | 7.4 | 7.46 | 7.36 | 58,237 |