9.96
-0.03(-0.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.99 | 9.96 | 9.96 | 10.15 | 9.91 | 5.2M |
| February 16, 2026 | 10.18 | 9.99 | 9.99 | 10.18 | 9.88 | 2.24M |
| February 13, 2026 | 10 | 10.03 | 10.03 | 10.15 | 9.92 | 10.05M |
| February 12, 2026 | 10.07 | 10.12 | 10.12 | 10.3 | 10.07 | 7.37M |
| February 11, 2026 | 10.24 | 10.14 | 10.14 | 10.33 | 10.04 | 15.19M |
| February 10, 2026 | 10.55 | 10.24 | 10.24 | 10.64 | 10.17 | 16.25M |
| February 09, 2026 | 10.28 | 10.5 | 10.5 | 10.83 | 10.28 | 35.05M |
| February 06, 2026 | 10.01 | 10.27 | 10.27 | 10.28 | 10 | 20.73M |
| February 05, 2026 | 10.25 | 10.21 | 10.21 | 10.39 | 9.99 | 27.44M |
| February 04, 2026 | 10.08 | 10.44 | 10.44 | 10.54 | 10.03 | 33.44M |
| February 03, 2026 | 10.21 | 10.13 | 10.13 | 10.47 | 9.69 | 30.33M |
| February 02, 2026 | 10.3 | 10.2 | 10.2 | 10.35 | 10.06 | 33.72M |
| January 30, 2026 | 10.28 | 10.3 | 10.3 | 10.59 | 10.23 | 41.62M |
| January 29, 2026 | 9.8 | 10.44 | 10.44 | 10.48 | 9.8 | 54.2M |
| January 28, 2026 | 9.54 | 9.87 | 9.87 | 9.98 | 9.53 | 32.84M |
| January 27, 2026 | 9.41 | 9.56 | 9.56 | 9.58 | 9.39 | 10.66M |
| January 26, 2026 | 9.49 | 9.48 | 9.48 | 9.53 | 9.2 | 21.3M |
| January 23, 2026 | 9.76 | 9.49 | 9.49 | 9.81 | 9.45 | 20.03M |
| January 22, 2026 | 9.5 | 9.68 | 9.68 | 9.78 | 9.5 | 12.75M |
| January 21, 2026 | 9.6 | 9.58 | 9.58 | 9.73 | 9.45 | 13M |
| January 20, 2026 | 9.48 | 9.67 | 9.67 | 9.73 | 9.43 | 19.38M |
| January 19, 2026 | 9.32 | 9.53 | 9.53 | 9.6 | 9.21 | 18.03M |
| January 16, 2026 | 9.46 | 9.35 | 9.35 | 9.46 | 9.27 | 13.17M |
| January 15, 2026 | 9.2 | 9.42 | 9.42 | 9.61 | 9.2 | 20.71M |
| January 14, 2026 | 9.03 | 9.2 | 9.2 | 9.3 | 9 | 19.33M |
| January 13, 2026 | 9.25 | 9.02 | 9.02 | 9.33 | 8.98 | 13.76M |
| January 12, 2026 | 9.35 | 9.15 | 9.15 | 9.4 | 9.09 | 24.52M |
| January 09, 2026 | 9.6 | 9.34 | 9.34 | 9.64 | 9.27 | 20.27M |
| January 08, 2026 | 9.5 | 9.62 | 9.62 | 9.65 | 9.35 | 19.05M |
| January 07, 2026 | 9.62 | 9.51 | 9.51 | 9.64 | 9.4 | 12.37M |
| January 06, 2026 | 9.22 | 9.57 | 9.57 | 9.7 | 9.19 | 34.35M |
| January 05, 2026 | 8.73 | 9.16 | 9.16 | 9.3 | 8.65 | 24.23M |
| January 02, 2026 | 8.56 | 8.74 | 8.74 | 8.74 | 8.56 | 4.13M |
| December 31, 2025 | 8.61 | 8.56 | 8.56 | 8.71 | 8.45 | 7.96M |
| December 30, 2025 | 8.72 | 8.53 | 8.53 | 8.73 | 8.51 | 14.16M |
| December 29, 2025 | 8.88 | 8.68 | 8.68 | 9.01 | 8.63 | 16.8M |
| December 24, 2025 | 8.8 | 8.83 | 8.83 | 8.93 | 8.73 | 8.6M |
| December 23, 2025 | 8.9 | 8.78 | 8.78 | 8.96 | 8.75 | 13.58M |
| December 22, 2025 | 8.91 | 8.89 | 8.89 | 8.94 | 8.82 | 11.64M |
| December 19, 2025 | 8.93 | 8.87 | 8.87 | 8.97 | 8.81 | 12.48M |
| December 18, 2025 | 9.1 | 8.91 | 8.91 | 9.1 | 8.8 | 19.39M |
| December 17, 2025 | 9.17 | 9.08 | 9.08 | 9.17 | 8.99 | 9.79M |
| December 16, 2025 | 9.38 | 9.08 | 9.08 | 9.38 | 9.06 | 21.31M |
| December 15, 2025 | 9.3 | 9.29 | 9.29 | 9.45 | 9.26 | 9.49M |
| December 12, 2025 | 9.38 | 9.34 | 9.34 | 9.57 | 9.31 | 15.26M |
| December 11, 2025 | 9.34 | 9.35 | 9.35 | 9.41 | 9.17 | 17.1M |
| December 10, 2025 | 9.49 | 9.3 | 9.3 | 9.75 | 9.28 | 33.72M |
| December 09, 2025 | 9.89 | 9.3 | 9.3 | 9.89 | 9.3 | 30.99M |
| December 08, 2025 | 10.04 | 9.89 | 9.89 | 10.2 | 9.88 | 9.87M |
| December 05, 2025 | 9.92 | 10.04 | 10.04 | 10.06 | 9.83 | 12.22M |
| December 04, 2025 | 9.96 | 9.92 | 9.92 | 9.99 | 9.85 | 6.56M |
| December 03, 2025 | 10.05 | 9.82 | 9.82 | 10.12 | 9.79 | 8M |
| December 02, 2025 | 9.9 | 10.05 | 10.05 | 10.07 | 9.88 | 7.14M |
| December 01, 2025 | 9.71 | 9.93 | 9.93 | 10.01 | 9.71 | 10.5M |
| November 28, 2025 | 9.82 | 9.72 | 9.72 | 9.87 | 9.57 | 14.72M |
| November 27, 2025 | 10.1 | 9.75 | 9.75 | 10.1 | 9.65 | 27.56M |
| November 26, 2025 | 10.42 | 10.12 | 10.12 | 10.48 | 10.12 | 9.59M |
| November 25, 2025 | 10.16 | 10.29 | 10.29 | 10.5 | 10.05 | 18.62M |
| November 24, 2025 | 9.99 | 10.1 | 10.1 | 10.29 | 9.95 | 24.46M |
| November 21, 2025 | 9.66 | 9.9 | 9.9 | 10.1 | 9.65 | 25.01M |