8.04
+0.03(+0.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.02 | 8.04 | 8.04 | 8.14 | 7.92 | 139.06M |
| February 16, 2026 | 8.01 | 8.01 | 8.01 | 8.02 | 7.91 | 42.19M |
| February 13, 2026 | 8.02 | 7.96 | 7.96 | 8.04 | 7.93 | 132.26M |
| February 12, 2026 | 8.15 | 8.08 | 8.08 | 8.17 | 8.06 | 127.05M |
| February 11, 2026 | 8.16 | 8.15 | 8.15 | 8.17 | 8.07 | 157.37M |
| February 10, 2026 | 8.12 | 8.12 | 8.12 | 8.18 | 8.08 | 173.45M |
| February 09, 2026 | 8.01 | 8.08 | 8.08 | 8.14 | 7.96 | 185.55M |
| February 06, 2026 | 7.85 | 7.97 | 7.97 | 7.98 | 7.85 | 230.79M |
| February 05, 2026 | 7.84 | 7.92 | 7.92 | 7.94 | 7.83 | 218.86M |
| February 04, 2026 | 7.83 | 7.88 | 7.88 | 7.92 | 7.8 | 221.21M |
| February 03, 2026 | 7.84 | 7.81 | 7.81 | 7.93 | 7.8 | 192.65M |
| February 02, 2026 | 7.91 | 7.83 | 7.83 | 7.95 | 7.76 | 243.32M |
| January 30, 2026 | 8.12 | 7.91 | 7.91 | 8.16 | 7.91 | 337.71M |
| January 29, 2026 | 7.96 | 8.16 | 8.16 | 8.2 | 7.95 | 453.79M |
| January 28, 2026 | 7.82 | 8.03 | 8.03 | 8.03 | 7.75 | 415.47M |
| January 27, 2026 | 7.66 | 7.77 | 7.77 | 7.83 | 7.65 | 231.59M |
| January 26, 2026 | 7.58 | 7.66 | 7.66 | 7.7 | 7.56 | 154.99M |
| January 23, 2026 | 7.69 | 7.61 | 7.61 | 7.7 | 7.59 | 168.85M |
| January 22, 2026 | 7.67 | 7.61 | 7.61 | 7.72 | 7.6 | 199.69M |
| January 21, 2026 | 7.8 | 7.67 | 7.67 | 7.8 | 7.66 | 178.71M |
| January 20, 2026 | 7.8 | 7.76 | 7.76 | 7.84 | 7.74 | 176.48M |
| January 19, 2026 | 7.83 | 7.8 | 7.8 | 7.91 | 7.78 | 147.08M |
| January 16, 2026 | 7.91 | 7.83 | 7.83 | 7.96 | 7.81 | 236.01M |
| January 15, 2026 | 7.78 | 7.85 | 7.85 | 7.93 | 7.77 | 243.55M |
| January 14, 2026 | 7.8 | 7.77 | 7.77 | 7.81 | 7.71 | 283.37M |
| January 13, 2026 | 7.74 | 7.81 | 7.81 | 7.84 | 7.73 | 288.63M |
| January 12, 2026 | 7.65 | 7.72 | 7.72 | 7.72 | 7.53 | 225.91M |
| January 09, 2026 | 7.64 | 7.59 | 7.59 | 7.66 | 7.56 | 191.57M |
| January 08, 2026 | 7.62 | 7.61 | 7.61 | 7.63 | 7.55 | 224.25M |
| January 07, 2026 | 7.73 | 7.62 | 7.62 | 7.74 | 7.62 | 253.89M |
| January 06, 2026 | 7.71 | 7.73 | 7.73 | 7.78 | 7.66 | 284.46M |
| January 05, 2026 | 7.8 | 7.67 | 7.67 | 7.82 | 7.66 | 183.55M |
| January 02, 2026 | 7.69 | 7.8 | 7.8 | 7.8 | 7.62 | 120.31M |
| December 31, 2025 | 7.72 | 7.65 | 7.65 | 7.74 | 7.63 | 122.78M |
| December 30, 2025 | 7.64 | 7.72 | 7.72 | 7.79 | 7.59 | 316.88M |
| December 29, 2025 | 7.56 | 7.62 | 7.62 | 7.7 | 7.55 | 220.12M |
| December 24, 2025 | 7.63 | 7.56 | 7.56 | 7.63 | 7.53 | 73.42M |
| December 23, 2025 | 7.56 | 7.61 | 7.61 | 7.66 | 7.54 | 181.02M |
| December 22, 2025 | 7.49 | 7.54 | 7.54 | 7.58 | 7.48 | 191.34M |
| December 19, 2025 | 7.59 | 7.49 | 7.49 | 7.59 | 7.49 | 623.77M |
| December 18, 2025 | 7.43 | 7.51 | 7.51 | 7.54 | 7.38 | 223.18M |
| December 17, 2025 | 7.39 | 7.43 | 7.43 | 7.45 | 7.38 | 198.15M |
| December 16, 2025 | 7.55 | 7.39 | 7.39 | 7.55 | 7.37 | 293.12M |
| December 15, 2025 | 7.59 | 7.55 | 7.55 | 7.62 | 7.55 | 230.2M |
| December 12, 2025 | 7.63 | 7.63 | 7.63 | 7.68 | 7.57 | 241.28M |
| December 11, 2025 | 7.61 | 7.58 | 7.58 | 7.64 | 7.53 | 221.12M |
| December 10, 2025 | 7.61 | 7.57 | 7.57 | 7.62 | 7.53 | 274.85M |
| December 09, 2025 | 7.66 | 7.61 | 7.61 | 7.74 | 7.6 | 223.31M |
| December 08, 2025 | 7.98 | 7.66 | 7.66 | 7.98 | 7.66 | 458.4M |
| December 05, 2025 | 7.93 | 7.98 | 7.98 | 8.02 | 7.83 | 407.42M |
| December 04, 2025 | 7.88 | 7.92 | 7.92 | 7.96 | 7.84 | 187.22M |
| December 03, 2025 | 7.97 | 7.84 | 7.84 | 7.97 | 7.82 | 241.29M |
| December 02, 2025 | 8.16 | 8.16 | 8.16 | 8.21 | 8.13 | 204.4M |
| December 01, 2025 | 8.23 | 8.15 | 8.15 | 8.24 | 8.07 | 231.81M |
| November 28, 2025 | 8.25 | 8.17 | 8.17 | 8.28 | 8.13 | 165.27M |
| November 27, 2025 | 8.18 | 8.23 | 8.23 | 8.26 | 8.14 | 219.6M |
| November 26, 2025 | 8.32 | 8.21 | 8.21 | 8.33 | 8.19 | 178.22M |
| November 25, 2025 | 8.21 | 8.22 | 8.22 | 8.25 | 8.15 | 217.61M |
| November 24, 2025 | 8.15 | 8.21 | 8.21 | 8.22 | 8.13 | 394.83M |
| November 21, 2025 | 8.22 | 8.09 | 8.09 | 8.28 | 8.08 | 290.89M |