10.52
+0.27(+2.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.25 | 10.52 | 10.52 | 10.57 | 10.18 | 55.27M |
| February 16, 2026 | 10.19 | 10.25 | 10.25 | 10.25 | 9.97 | 15.32M |
| February 13, 2026 | 10.08 | 10.11 | 10.11 | 10.11 | 9.9 | 45.44M |
| February 12, 2026 | 10.44 | 10.14 | 10.14 | 10.54 | 10.1 | 69.3M |
| February 11, 2026 | 10.49 | 10.48 | 10.48 | 10.7 | 10.37 | 100.16M |
| February 10, 2026 | 9.84 | 10.32 | 10.32 | 10.59 | 9.74 | 150.28M |
| February 09, 2026 | 9.7 | 9.78 | 9.78 | 10.09 | 9.7 | 90.38M |
| February 06, 2026 | 9.53 | 9.66 | 9.66 | 9.82 | 9.45 | 70.94M |
| February 05, 2026 | 9.55 | 9.74 | 9.74 | 9.85 | 9.48 | 77.99M |
| February 04, 2026 | 9.9 | 9.69 | 9.69 | 9.95 | 9.52 | 97.94M |
| February 03, 2026 | 9.35 | 9.89 | 9.89 | 9.99 | 9.27 | 218.58M |
| February 02, 2026 | 9.7 | 9.15 | 9.15 | 10.1 | 9.12 | 279.3M |
| January 30, 2026 | 10.94 | 9.6 | 9.6 | 10.96 | 9.32 | 570.49M |
| January 29, 2026 | 10.6 | 10.69 | 10.69 | 10.82 | 10.47 | 103.6M |
| January 28, 2026 | 9.94 | 10.55 | 10.55 | 10.62 | 9.94 | 232.05M |
| January 27, 2026 | 9.6 | 9.94 | 9.94 | 9.98 | 9.49 | 106.66M |
| January 26, 2026 | 9.81 | 9.6 | 9.6 | 9.91 | 9.45 | 80.79M |
| January 23, 2026 | 9.6 | 9.81 | 9.81 | 9.83 | 9.6 | 74.88M |
| January 22, 2026 | 9.9 | 9.68 | 9.68 | 10 | 9.54 | 79.39M |
| January 21, 2026 | 9.69 | 9.89 | 9.89 | 9.95 | 9.6 | 58.14M |
| January 20, 2026 | 9.59 | 9.73 | 9.73 | 9.87 | 9.56 | 67.93M |
| January 19, 2026 | 9.74 | 9.74 | 9.74 | 9.95 | 9.61 | 104.42M |
| January 16, 2026 | 9.9 | 9.83 | 9.83 | 9.93 | 9.72 | 79.73M |
| January 15, 2026 | 9.75 | 9.8 | 9.8 | 9.96 | 9.69 | 94.89M |
| January 14, 2026 | 9.85 | 9.81 | 9.81 | 10.16 | 9.66 | 163.7M |
| January 13, 2026 | 9.49 | 9.78 | 9.78 | 10.04 | 9.45 | 230.72M |
| January 12, 2026 | 9.3 | 9.46 | 9.46 | 9.49 | 9.24 | 172.07M |
| January 09, 2026 | 9.03 | 9.18 | 9.18 | 9.31 | 8.89 | 97.05M |
| January 08, 2026 | 9.14 | 9.09 | 9.09 | 9.19 | 8.92 | 108.79M |
| January 07, 2026 | 8.8 | 9.12 | 9.12 | 9.22 | 8.76 | 142.73M |
| January 06, 2026 | 8.92 | 8.86 | 8.86 | 8.95 | 8.62 | 120.06M |
| January 05, 2026 | 8.49 | 8.89 | 8.89 | 8.94 | 8.38 | 172.61M |
| January 02, 2026 | 8.53 | 8.48 | 8.48 | 8.68 | 8.38 | 38.48M |
| December 31, 2025 | 8.46 | 8.44 | 8.44 | 8.48 | 8.3 | 64.58M |
| December 30, 2025 | 8.61 | 8.5 | 8.5 | 8.69 | 8.43 | 115.67M |
| December 29, 2025 | 8.8 | 8.57 | 8.57 | 8.85 | 8.53 | 133.96M |
| December 24, 2025 | 8.78 | 8.77 | 8.77 | 9 | 8.69 | 129.73M |
| December 23, 2025 | 8.3 | 8.88 | 8.88 | 8.88 | 8.24 | 316.77M |
| December 22, 2025 | 8.27 | 8.25 | 8.25 | 8.45 | 8.11 | 172.6M |
| December 19, 2025 | 8 | 8.2 | 8.2 | 8.38 | 7.99 | 199.83M |
| December 18, 2025 | 7.43 | 8.01 | 8.01 | 8.04 | 7.43 | 195.49M |
| December 17, 2025 | 7.38 | 7.52 | 7.52 | 7.55 | 7.3 | 71.12M |
| December 16, 2025 | 7.49 | 7.36 | 7.36 | 7.54 | 7.19 | 108.44M |
| December 15, 2025 | 7.64 | 7.51 | 7.51 | 7.66 | 7.45 | 106.68M |
| December 12, 2025 | 7.74 | 7.71 | 7.71 | 7.8 | 7.62 | 84.77M |
| December 11, 2025 | 7.76 | 7.69 | 7.69 | 7.83 | 7.59 | 84.71M |
| December 10, 2025 | 7.6 | 7.77 | 7.77 | 7.79 | 7.46 | 98.86M |
| December 09, 2025 | 7.5 | 7.53 | 7.53 | 7.67 | 7.4 | 104.28M |
| December 08, 2025 | 7.8 | 7.49 | 7.49 | 7.86 | 7.46 | 110.17M |
| December 05, 2025 | 7.62 | 7.71 | 7.71 | 7.71 | 7.53 | 53.99M |
| December 04, 2025 | 7.73 | 7.65 | 7.65 | 7.77 | 7.59 | 105.02M |
| December 03, 2025 | 7.75 | 7.7 | 7.7 | 7.87 | 7.66 | 62.53M |
| December 02, 2025 | 7.81 | 7.79 | 7.79 | 7.87 | 7.75 | 68.81M |
| December 01, 2025 | 7.88 | 7.85 | 7.85 | 7.91 | 7.78 | 92.86M |
| November 28, 2025 | 8.1 | 7.91 | 7.91 | 8.1 | 7.91 | 66.1M |
| November 27, 2025 | 7.95 | 8.04 | 8.04 | 8.12 | 7.93 | 70.76M |
| November 26, 2025 | 7.9 | 7.95 | 7.95 | 8.32 | 7.81 | 147.24M |
| November 25, 2025 | 7.67 | 7.8 | 7.8 | 7.95 | 7.64 | 126.31M |
| November 24, 2025 | 7.46 | 7.56 | 7.56 | 7.64 | 7.32 | 91.49M |
| November 21, 2025 | 7.58 | 7.38 | 7.38 | 7.6 | 7.22 | 157.59M |