13.50
-0.01(-0.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 13.51 | 13.5 | 13.5 | 13.72 | 13.34 | 11.84M |
| February 16, 2026 | 13.49 | 13.51 | 13.51 | 13.57 | 13.39 | 4.47M |
| February 13, 2026 | 13.5 | 13.41 | 13.41 | 13.81 | 13.23 | 37.25M |
| February 12, 2026 | 13.4 | 13.7 | 13.7 | 13.86 | 13.35 | 51.94M |
| February 11, 2026 | 12.8 | 13.39 | 13.39 | 13.45 | 12.7 | 71.93M |
| February 10, 2026 | 12.59 | 12.8 | 12.8 | 12.91 | 12.59 | 38.74M |
| February 09, 2026 | 12.34 | 12.7 | 12.7 | 12.7 | 12.31 | 39.78M |
| February 06, 2026 | 11.98 | 12.3 | 12.3 | 12.41 | 11.88 | 32.55M |
| February 05, 2026 | 12.19 | 12.34 | 12.34 | 12.38 | 12 | 51.11M |
| February 04, 2026 | 11.4 | 12.44 | 12.44 | 12.45 | 11.2 | 128.67M |
| February 03, 2026 | 11.17 | 11.25 | 11.25 | 11.31 | 11.06 | 17.32M |
| February 02, 2026 | 11.32 | 11.11 | 11.11 | 11.32 | 10.83 | 36M |
| January 30, 2026 | 11.63 | 11.41 | 11.41 | 11.82 | 11.18 | 30.81M |
| January 29, 2026 | 11.62 | 11.63 | 11.63 | 11.85 | 11.52 | 35.03M |
| January 28, 2026 | 11.1 | 11.52 | 11.52 | 11.62 | 11.01 | 40.01M |
| January 27, 2026 | 11.28 | 11.05 | 11.05 | 11.54 | 10.99 | 23.55M |
| January 26, 2026 | 11.15 | 11.39 | 11.39 | 11.5 | 11.04 | 40.84M |
| January 23, 2026 | 11.13 | 11.12 | 11.12 | 11.22 | 11.03 | 23.49M |
| January 22, 2026 | 10.94 | 11.1 | 11.1 | 11.24 | 10.86 | 31.64M |
| January 21, 2026 | 11.03 | 10.93 | 10.93 | 11.27 | 10.87 | 23.53M |
| January 20, 2026 | 10.96 | 11.17 | 11.17 | 11.2 | 10.79 | 35.36M |
| January 19, 2026 | 11.01 | 11.12 | 11.12 | 11.13 | 10.91 | 26.65M |
| January 16, 2026 | 10.93 | 10.99 | 10.99 | 11.05 | 10.88 | 21.28M |
| January 15, 2026 | 11.05 | 10.86 | 10.86 | 11.16 | 10.8 | 21.15M |
| January 14, 2026 | 10.95 | 11.05 | 11.05 | 11.16 | 10.85 | 34.41M |
| January 13, 2026 | 10.84 | 10.89 | 10.89 | 11.05 | 10.76 | 24.22M |
| January 12, 2026 | 10.87 | 10.82 | 10.82 | 10.97 | 10.66 | 21.74M |
| January 09, 2026 | 10.89 | 10.87 | 10.87 | 10.98 | 10.68 | 25.62M |
| January 08, 2026 | 10.68 | 10.92 | 10.92 | 10.96 | 10.66 | 58.24M |
| January 07, 2026 | 10.1 | 10.66 | 10.66 | 10.68 | 10.1 | 60.56M |
| January 06, 2026 | 9.75 | 10.07 | 10.07 | 10.14 | 9.65 | 37.57M |
| January 05, 2026 | 9.74 | 9.75 | 9.75 | 9.75 | 9.53 | 18.92M |
| January 02, 2026 | 9.62 | 9.75 | 9.75 | 9.75 | 9.58 | 8.06M |
| December 31, 2025 | 9.63 | 9.62 | 9.62 | 9.66 | 9.51 | 8.97M |
| December 30, 2025 | 9.74 | 9.62 | 9.62 | 9.74 | 9.57 | 13.9M |
| December 29, 2025 | 9.85 | 9.69 | 9.69 | 9.9 | 9.62 | 33.12M |
| December 24, 2025 | 9.78 | 9.81 | 9.81 | 9.84 | 9.68 | 13.1M |
| December 23, 2025 | 9.88 | 9.8 | 9.8 | 10 | 9.7 | 27.7M |
| December 22, 2025 | 10.07 | 9.89 | 9.89 | 10.07 | 9.76 | 23.74M |
| December 19, 2025 | 10.14 | 9.99 | 9.99 | 10.14 | 9.91 | 17.12M |
| December 18, 2025 | 9.9 | 10.04 | 10.04 | 10.11 | 9.88 | 29.55M |
| December 17, 2025 | 9.76 | 9.87 | 9.87 | 9.91 | 9.68 | 20.37M |
| December 16, 2025 | 9.84 | 9.78 | 9.78 | 9.84 | 9.7 | 15.69M |
| December 15, 2025 | 9.91 | 9.84 | 9.84 | 9.91 | 9.78 | 17.65M |
| December 12, 2025 | 9.8 | 9.86 | 9.86 | 9.88 | 9.77 | 18.44M |
| December 11, 2025 | 9.97 | 9.84 | 9.84 | 9.99 | 9.79 | 13.77M |
| December 10, 2025 | 9.9 | 9.94 | 9.94 | 9.94 | 9.79 | 15.13M |
| December 09, 2025 | 10.08 | 9.87 | 9.87 | 10.09 | 9.79 | 32.74M |
| December 08, 2025 | 10.35 | 10.07 | 10.07 | 10.37 | 10.02 | 35.35M |
| December 05, 2025 | 10.39 | 10.37 | 10.37 | 10.43 | 10.26 | 16.57M |
| December 04, 2025 | 10.57 | 10.36 | 10.36 | 10.57 | 10.28 | 12.82M |
| December 03, 2025 | 10.51 | 10.5 | 10.5 | 10.59 | 10.42 | 12.28M |
| December 02, 2025 | 10.3 | 10.51 | 10.51 | 10.52 | 10.25 | 29.69M |
| December 01, 2025 | 10.16 | 10.27 | 10.27 | 10.29 | 10.1 | 13.65M |
| November 28, 2025 | 10.36 | 10.16 | 10.16 | 10.37 | 10.05 | 29.8M |
| November 27, 2025 | 10.23 | 10.3 | 10.3 | 10.34 | 10.2 | 13.82M |
| November 26, 2025 | 10.34 | 10.23 | 10.23 | 10.39 | 10.15 | 20.47M |
| November 25, 2025 | 10.38 | 10.39 | 10.39 | 10.45 | 10.28 | 12.53M |
| November 24, 2025 | 10.32 | 10.33 | 10.33 | 10.36 | 10.18 | 23.75M |
| November 21, 2025 | 10.45 | 10.32 | 10.32 | 10.49 | 10.25 | 33.83M |