9.22
-0.08(-0.86%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.29 | 9.22 | 9.22 | 9.43 | 9.06 | 95.73M |
| February 16, 2026 | 9.21 | 9.3 | 9.3 | 9.3 | 9.08 | 62.95M |
| February 13, 2026 | 9.01 | 9.26 | 9.26 | 9.34 | 8.93 | 156.73M |
| February 12, 2026 | 9.4 | 9 | 9 | 9.43 | 8.84 | 249.59M |
| February 11, 2026 | 9.4 | 9.43 | 9.43 | 9.49 | 9.34 | 81.71M |
| February 10, 2026 | 9.28 | 9.35 | 9.35 | 9.45 | 9.22 | 114.91M |
| February 09, 2026 | 9.4 | 9.19 | 9.19 | 9.42 | 9.14 | 76.59M |
| February 06, 2026 | 9.11 | 9.25 | 9.25 | 9.29 | 9.09 | 78.12M |
| February 05, 2026 | 9.08 | 9.31 | 9.31 | 9.32 | 9 | 125.09M |
| February 04, 2026 | 9.12 | 8.98 | 8.98 | 9.15 | 8.93 | 82.91M |
| February 03, 2026 | 9.09 | 9.18 | 9.18 | 9.18 | 8.9 | 95.09M |
| February 02, 2026 | 8.88 | 9.04 | 9.04 | 9.06 | 8.78 | 100.74M |
| January 30, 2026 | 9.05 | 8.88 | 8.88 | 9.09 | 8.86 | 69.74M |
| January 29, 2026 | 9.01 | 9.05 | 9.05 | 9.11 | 8.9 | 93.48M |
| January 28, 2026 | 8.97 | 9.07 | 9.07 | 9.12 | 8.91 | 122.14M |
| January 27, 2026 | 8.72 | 8.88 | 8.88 | 8.91 | 8.66 | 94.23M |
| January 26, 2026 | 8.82 | 8.72 | 8.72 | 8.85 | 8.63 | 78.1M |
| January 23, 2026 | 8.65 | 8.84 | 8.84 | 8.85 | 8.63 | 79.86M |
| January 22, 2026 | 8.67 | 8.61 | 8.61 | 8.78 | 8.53 | 78.06M |
| January 21, 2026 | 8.77 | 8.65 | 8.65 | 8.77 | 8.52 | 201.33M |
| January 20, 2026 | 8.9 | 8.86 | 8.86 | 9 | 8.82 | 74.2M |
| January 19, 2026 | 8.88 | 8.92 | 8.92 | 8.94 | 8.76 | 78.02M |
| January 16, 2026 | 9.02 | 8.9 | 8.9 | 9.12 | 8.86 | 96.43M |
| January 15, 2026 | 8.97 | 9.02 | 9.02 | 9.07 | 8.87 | 87.48M |
| January 14, 2026 | 8.95 | 9 | 9 | 9.09 | 8.85 | 111.06M |
| January 13, 2026 | 9.21 | 8.95 | 8.95 | 9.32 | 8.9 | 124.29M |
| January 12, 2026 | 8.99 | 8.99 | 8.99 | 9.02 | 8.69 | 184.72M |
| January 09, 2026 | 8.78 | 8.99 | 8.99 | 9.01 | 8.69 | 169.65M |
| January 08, 2026 | 9.32 | 8.78 | 8.78 | 9.32 | 8.66 | 327.89M |
| January 07, 2026 | 9.41 | 9.3 | 9.3 | 9.54 | 9.21 | 134.13M |
| January 06, 2026 | 9.55 | 9.41 | 9.41 | 9.64 | 9.38 | 100.86M |
| January 05, 2026 | 9.6 | 9.55 | 9.55 | 9.94 | 9.5 | 126.26M |
| January 02, 2026 | 9.37 | 9.55 | 9.55 | 9.57 | 9.31 | 46.99M |
| December 31, 2025 | 9.28 | 9.22 | 9.22 | 9.35 | 9.22 | 17.29M |
| December 30, 2025 | 9.24 | 9.31 | 9.31 | 9.33 | 9.17 | 51.52M |
| December 29, 2025 | 9.34 | 9.24 | 9.24 | 9.48 | 9.23 | 55.83M |
| December 24, 2025 | 9.3 | 9.32 | 9.32 | 9.4 | 9.26 | 41.8M |
| December 23, 2025 | 9.27 | 9.35 | 9.35 | 9.41 | 9.27 | 48.99M |
| December 22, 2025 | 9.34 | 9.27 | 9.27 | 9.37 | 9.15 | 83.7M |
| December 19, 2025 | 9.4 | 9.28 | 9.28 | 9.41 | 9.23 | 111.67M |
| December 18, 2025 | 9.51 | 9.4 | 9.4 | 9.51 | 9.23 | 104.04M |
| December 17, 2025 | 9.65 | 9.58 | 9.58 | 9.65 | 9.51 | 70.53M |
| December 16, 2025 | 9.52 | 9.65 | 9.65 | 9.67 | 9.43 | 96.54M |
| December 15, 2025 | 9.62 | 9.56 | 9.56 | 9.67 | 9.54 | 70.86M |
| December 12, 2025 | 9.56 | 9.67 | 9.67 | 9.7 | 9.48 | 89.98M |
| December 11, 2025 | 9.72 | 9.46 | 9.46 | 9.77 | 9.41 | 130.59M |
| December 10, 2025 | 9.75 | 9.72 | 9.72 | 9.86 | 9.59 | 105.97M |
| December 09, 2025 | 9.99 | 9.8 | 9.8 | 9.99 | 9.76 | 79.58M |
| December 08, 2025 | 9.96 | 9.95 | 9.95 | 10.05 | 9.88 | 40.85M |
| December 05, 2025 | 9.97 | 10.03 | 10.03 | 10.03 | 9.85 | 80.73M |
| December 04, 2025 | 9.84 | 9.91 | 9.91 | 9.97 | 9.81 | 54.08M |
| December 03, 2025 | 9.86 | 9.85 | 9.85 | 9.91 | 9.75 | 81.16M |
| December 02, 2025 | 9.81 | 9.95 | 9.95 | 9.95 | 9.7 | 65.12M |
| December 01, 2025 | 9.71 | 9.74 | 9.74 | 9.78 | 9.65 | 56.9M |
| November 28, 2025 | 9.82 | 9.68 | 9.68 | 9.82 | 9.65 | 78.94M |
| November 27, 2025 | 9.75 | 9.77 | 9.77 | 9.87 | 9.7 | 61.29M |
| November 26, 2025 | 9.89 | 9.69 | 9.69 | 9.89 | 9.64 | 63.55M |
| November 25, 2025 | 9.77 | 9.77 | 9.77 | 9.91 | 9.66 | 116.88M |
| November 24, 2025 | 9.78 | 9.74 | 9.74 | 9.8 | 9.64 | 106.75M |
| November 21, 2025 | 9.24 | 9.68 | 9.68 | 9.86 | 9.14 | 203.65M |