9.80
-0.18(-1.80%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.21 | 9.8 | 9.8 | 10.21 | 9.77 | 15.84M |
| February 16, 2026 | 9.62 | 9.98 | 9.98 | 10.15 | 9.62 | 8.56M |
| February 13, 2026 | 9.96 | 9.62 | 9.62 | 10.06 | 9.56 | 53.11M |
| February 12, 2026 | 10.3 | 10.36 | 10.36 | 10.57 | 10.24 | 41.09M |
| February 11, 2026 | 9.99 | 10.16 | 10.16 | 10.28 | 9.85 | 51.5M |
| February 10, 2026 | 10.1 | 10 | 10 | 10.28 | 9.8 | 36.94M |
| February 09, 2026 | 9.95 | 10.08 | 10.08 | 10.08 | 9.68 | 36.48M |
| February 06, 2026 | 9.39 | 9.6 | 9.6 | 9.8 | 9.22 | 82.29M |
| February 05, 2026 | 10.34 | 9.91 | 9.91 | 10.38 | 9.47 | 96.5M |
| February 04, 2026 | 10.5 | 10.6 | 10.6 | 10.68 | 10.36 | 67.88M |
| February 03, 2026 | 10.1 | 10.09 | 10.09 | 10.12 | 9.51 | 68.37M |
| February 02, 2026 | 9.66 | 9.52 | 9.52 | 10.08 | 9.24 | 121.71M |
| January 30, 2026 | 11.01 | 10.29 | 10.29 | 11.34 | 10.15 | 136.44M |
| January 29, 2026 | 11.52 | 11.37 | 11.37 | 11.96 | 10.88 | 107.23M |
| January 28, 2026 | 10.6 | 11.16 | 11.16 | 11.26 | 10.45 | 93M |
| January 27, 2026 | 10.98 | 10.9 | 10.9 | 11 | 10.63 | 51.19M |
| January 26, 2026 | 10.8 | 10.88 | 10.88 | 11.17 | 10.75 | 75.97M |
| January 23, 2026 | 9.75 | 10.49 | 10.49 | 10.63 | 9.75 | 97.17M |
| January 22, 2026 | 9.46 | 9.41 | 9.41 | 9.46 | 9.22 | 36.21M |
| January 21, 2026 | 9.25 | 9.49 | 9.49 | 9.56 | 9.07 | 51.84M |
| January 20, 2026 | 9.35 | 9.3 | 9.3 | 9.5 | 8.91 | 45.35M |
| January 19, 2026 | 9.46 | 9.33 | 9.33 | 9.54 | 9.03 | 35.74M |
| January 16, 2026 | 9.79 | 9.48 | 9.48 | 10.1 | 9.35 | 73.53M |
| January 15, 2026 | 9.82 | 9.73 | 9.73 | 10.12 | 9.47 | 78.73M |
| January 14, 2026 | 9.7 | 9.67 | 9.67 | 9.85 | 9.56 | 41.01M |
| January 13, 2026 | 9.64 | 9.65 | 9.65 | 9.78 | 9.37 | 51.77M |
| January 12, 2026 | 9.58 | 9.49 | 9.49 | 9.62 | 9.16 | 45.14M |
| January 09, 2026 | 9.04 | 9.35 | 9.35 | 9.45 | 8.88 | 59.82M |
| January 08, 2026 | 9.35 | 9.11 | 9.11 | 9.4 | 8.88 | 50.52M |
| January 07, 2026 | 9.57 | 9.35 | 9.35 | 9.61 | 9.27 | 44.53M |
| January 06, 2026 | 9.3 | 9.49 | 9.49 | 9.76 | 9.2 | 91.12M |
| January 05, 2026 | 9.04 | 9.05 | 9.05 | 9.1 | 8.76 | 64.47M |
| January 02, 2026 | 8.76 | 9.12 | 9.12 | 9.12 | 8.67 | 16.95M |
| December 31, 2025 | 8.73 | 8.77 | 8.77 | 9.17 | 8.66 | 48.97M |
| December 30, 2025 | 8.46 | 8.62 | 8.62 | 8.72 | 8.31 | 58.07M |
| December 29, 2025 | 9.08 | 8.53 | 8.53 | 9.19 | 8.48 | 75.51M |
| December 24, 2025 | 8.94 | 8.69 | 8.69 | 8.98 | 8.57 | 19.52M |
| December 23, 2025 | 8.85 | 8.67 | 8.67 | 8.9 | 8.59 | 29.02M |
| December 22, 2025 | 8.58 | 8.76 | 8.76 | 8.79 | 8.49 | 37.36M |
| December 19, 2025 | 8.22 | 8.41 | 8.41 | 8.41 | 8.07 | 36.73M |
| December 18, 2025 | 8.25 | 8.2 | 8.2 | 8.46 | 8.11 | 27.51M |
| December 17, 2025 | 7.95 | 8.25 | 8.25 | 8.33 | 7.9 | 57.7M |
| December 16, 2025 | 8.2 | 7.93 | 7.93 | 8.2 | 7.73 | 57.18M |
| December 15, 2025 | 8.24 | 8.2 | 8.2 | 8.41 | 8.13 | 82.62M |
| December 12, 2025 | 8.45 | 8.47 | 8.47 | 8.5 | 8.22 | 44.2M |
| December 11, 2025 | 8.54 | 8.13 | 8.13 | 8.57 | 8.09 | 37.22M |
| December 10, 2025 | 8.25 | 8.37 | 8.37 | 8.45 | 8.06 | 47.89M |
| December 09, 2025 | 8.4 | 8.17 | 8.17 | 8.4 | 7.86 | 100.16M |
| December 08, 2025 | 8.58 | 8.38 | 8.38 | 8.6 | 8.13 | 44.03M |
| December 05, 2025 | 8.2 | 8.47 | 8.47 | 8.57 | 8.18 | 64.89M |
| December 04, 2025 | 8.5 | 8.2 | 8.2 | 8.66 | 8.13 | 85.45M |
| December 03, 2025 | 7.92 | 8.17 | 8.17 | 8.27 | 7.81 | 77.06M |
| December 02, 2025 | 7.74 | 7.93 | 7.93 | 7.93 | 7.61 | 52.14M |
| December 01, 2025 | 7.18 | 7.8 | 7.8 | 7.8 | 7.15 | 133.73M |
| November 28, 2025 | 6.86 | 6.91 | 6.91 | 6.95 | 6.75 | 22.54M |
| November 27, 2025 | 6.9 | 6.8 | 6.8 | 7.03 | 6.77 | 34.48M |
| November 26, 2025 | 6.86 | 6.78 | 6.78 | 6.86 | 6.67 | 19.78M |
| November 25, 2025 | 6.66 | 6.74 | 6.74 | 6.87 | 6.66 | 41.57M |
| November 24, 2025 | 6.43 | 6.6 | 6.6 | 6.61 | 6.35 | 57.95M |
| November 21, 2025 | 6.46 | 6.37 | 6.37 | 6.46 | 6.29 | 46.5M |