10.07
-0.03(-0.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.13 | 10.07 | 10.07 | 10.25 | 9.98 | 3.48M |
| February 16, 2026 | 10.08 | 10.1 | 10.1 | 10.3 | 10.01 | 2.19M |
| February 13, 2026 | 9.92 | 10.06 | 10.06 | 10.18 | 9.88 | 14.18M |
| February 12, 2026 | 9.97 | 10.2 | 10.2 | 10.26 | 9.87 | 18.41M |
| February 11, 2026 | 9.8 | 9.97 | 9.97 | 10 | 9.71 | 24.76M |
| February 10, 2026 | 9.69 | 9.7 | 9.7 | 9.8 | 9.52 | 15.99M |
| February 09, 2026 | 9.3 | 9.63 | 9.63 | 9.72 | 9.3 | 13.38M |
| February 06, 2026 | 9.25 | 9.23 | 9.23 | 9.33 | 9.12 | 8.87M |
| February 05, 2026 | 9.3 | 9.29 | 9.29 | 9.36 | 9.09 | 12.47M |
| February 04, 2026 | 9.4 | 9.3 | 9.3 | 9.54 | 9.2 | 17.39M |
| February 03, 2026 | 8.68 | 9.4 | 9.4 | 9.5 | 8.68 | 36.43M |
| February 02, 2026 | 8.8 | 8.57 | 8.57 | 8.94 | 8.54 | 16.61M |
| January 30, 2026 | 8.61 | 8.77 | 8.77 | 8.87 | 8.51 | 14.98M |
| January 29, 2026 | 8.45 | 8.72 | 8.72 | 8.75 | 8.13 | 40.63M |
| January 28, 2026 | 8.35 | 8.45 | 8.45 | 8.45 | 8.17 | 13.31M |
| January 27, 2026 | 8.3 | 8.3 | 8.3 | 8.38 | 8.22 | 5.38M |
| January 26, 2026 | 8.37 | 8.23 | 8.23 | 8.47 | 8.22 | 6.41M |
| January 23, 2026 | 8.27 | 8.41 | 8.41 | 8.53 | 8.27 | 11.33M |
| January 22, 2026 | 8.35 | 8.36 | 8.36 | 8.45 | 8.3 | 6.88M |
| January 21, 2026 | 8.25 | 8.45 | 8.45 | 8.45 | 8.25 | 7.91M |
| January 20, 2026 | 8.4 | 8.34 | 8.34 | 8.49 | 8.3 | 9.23M |
| January 19, 2026 | 8.31 | 8.4 | 8.4 | 8.48 | 8.25 | 4.65M |
| January 16, 2026 | 8.32 | 8.37 | 8.37 | 8.49 | 8.25 | 5.03M |
| January 15, 2026 | 8.35 | 8.26 | 8.26 | 8.36 | 8.2 | 7.7M |
| January 14, 2026 | 8.57 | 8.32 | 8.32 | 8.61 | 8.26 | 12.61M |
| January 13, 2026 | 8.46 | 8.46 | 8.46 | 8.67 | 8.41 | 9.77M |
| January 12, 2026 | 8.3 | 8.46 | 8.46 | 8.6 | 8.3 | 10.96M |
| January 09, 2026 | 8 | 8.15 | 8.15 | 8.19 | 7.97 | 5.92M |
| January 08, 2026 | 8.19 | 7.96 | 7.96 | 8.19 | 7.84 | 12.97M |
| January 07, 2026 | 8.15 | 8.11 | 8.11 | 8.2 | 8.02 | 4.87M |
| January 06, 2026 | 8.09 | 8.16 | 8.16 | 8.28 | 8.08 | 10.28M |
| January 05, 2026 | 7.81 | 8.09 | 8.09 | 8.18 | 7.79 | 21.88M |
| January 02, 2026 | 7.76 | 7.68 | 7.68 | 7.76 | 7.53 | 3.54M |
| December 31, 2025 | 7.58 | 7.75 | 7.75 | 7.88 | 7.58 | 8.71M |
| December 30, 2025 | 7.48 | 7.58 | 7.58 | 7.59 | 7.37 | 7.54M |
| December 29, 2025 | 7.6 | 7.4 | 7.4 | 7.69 | 7.39 | 3.59M |
| December 24, 2025 | 7.45 | 7.5 | 7.5 | 7.58 | 7.45 | 8.47M |
| December 23, 2025 | 7.47 | 7.53 | 7.53 | 7.8 | 7.42 | 9.54M |
| December 22, 2025 | 7.55 | 7.47 | 7.47 | 7.61 | 7.41 | 6.03M |
| December 19, 2025 | 7.52 | 7.52 | 7.52 | 7.64 | 7.43 | 3.26M |
| December 18, 2025 | 7.64 | 7.55 | 7.55 | 7.64 | 7.5 | 3.07M |
| December 17, 2025 | 7.64 | 7.65 | 7.65 | 7.68 | 7.5 | 3.88M |
| December 16, 2025 | 7.74 | 7.56 | 7.56 | 7.77 | 7.47 | 7.87M |
| December 15, 2025 | 7.8 | 7.74 | 7.74 | 7.8 | 7.7 | 7.26M |
| December 12, 2025 | 7.81 | 8 | 8 | 8.07 | 7.81 | 12.46M |
| December 11, 2025 | 8.02 | 7.81 | 7.81 | 8.18 | 7.75 | 21.99M |
| December 10, 2025 | 7.75 | 7.99 | 7.99 | 8.09 | 7.64 | 13.7M |
| December 09, 2025 | 7.95 | 7.69 | 7.69 | 7.95 | 7.67 | 3.56M |
| December 08, 2025 | 7.97 | 7.92 | 7.92 | 7.97 | 7.83 | 4.22M |
| December 05, 2025 | 7.54 | 7.9 | 7.9 | 7.92 | 7.5 | 20.18M |
| December 04, 2025 | 7.4 | 7.52 | 7.52 | 7.56 | 7.39 | 5.49M |
| December 03, 2025 | 7.44 | 7.4 | 7.4 | 7.56 | 7.37 | 4.66M |
| December 02, 2025 | 7.27 | 7.45 | 7.45 | 7.5 | 7.27 | 4.29M |
| December 01, 2025 | 7.29 | 7.32 | 7.32 | 7.35 | 7.18 | 4.93M |
| November 28, 2025 | 7.16 | 7.25 | 7.25 | 7.31 | 7.16 | 2.19M |
| November 27, 2025 | 7.28 | 7.22 | 7.22 | 7.31 | 7.2 | 3.79M |
| November 26, 2025 | 7.1 | 7.29 | 7.29 | 7.3 | 7.01 | 8.1M |
| November 25, 2025 | 7.09 | 7.1 | 7.1 | 7.19 | 7.06 | 8.85M |
| November 24, 2025 | 7.15 | 7.07 | 7.07 | 7.2 | 7.01 | 10.23M |
| November 21, 2025 | 7.18 | 7.13 | 7.13 | 7.24 | 7.08 | 9.21M |