9.05
-0.05(-0.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.11 | 9.05 | 9.05 | 9.2 | 8.92 | 4.66M |
| February 16, 2026 | 9.2 | 9.1 | 9.1 | 9.27 | 9.01 | 4.41M |
| February 13, 2026 | 8.9 | 9.07 | 9.07 | 9.2 | 8.75 | 11.15M |
| February 12, 2026 | 9.4 | 9.01 | 9.01 | 9.42 | 8.93 | 12.62M |
| February 11, 2026 | 9.07 | 9.4 | 9.4 | 9.6 | 9 | 15.22M |
| February 10, 2026 | 9.2 | 9.05 | 9.05 | 9.3 | 9 | 10.34M |
| February 09, 2026 | 8.56 | 9.14 | 9.14 | 9.5 | 8.56 | 25.42M |
| February 06, 2026 | 8.36 | 8.35 | 8.35 | 8.43 | 8.06 | 7.61M |
| February 05, 2026 | 8.53 | 8.48 | 8.48 | 8.56 | 8.33 | 3.87M |
| February 04, 2026 | 8.64 | 8.56 | 8.56 | 8.75 | 8.45 | 4.75M |
| February 03, 2026 | 8.48 | 8.64 | 8.64 | 8.86 | 8.42 | 8.88M |
| February 02, 2026 | 8.8 | 8.37 | 8.37 | 8.8 | 8.24 | 13.76M |
| January 30, 2026 | 9.13 | 8.85 | 8.85 | 9.13 | 8.81 | 12.52M |
| January 29, 2026 | 9.33 | 9.15 | 9.15 | 9.42 | 9.11 | 9.93M |
| January 28, 2026 | 9.08 | 9.3 | 9.3 | 9.48 | 9.07 | 15.55M |
| January 27, 2026 | 8.96 | 9.07 | 9.07 | 9.13 | 8.8 | 6.25M |
| January 26, 2026 | 9.21 | 8.91 | 8.91 | 9.33 | 8.77 | 11.03M |
| January 23, 2026 | 9.08 | 9.25 | 9.25 | 9.36 | 9.08 | 7.86M |
| January 22, 2026 | 9.28 | 9.09 | 9.09 | 9.3 | 9 | 4.74M |
| January 21, 2026 | 8.82 | 9.17 | 9.17 | 9.27 | 8.8 | 8.56M |
| January 20, 2026 | 8.85 | 8.93 | 8.93 | 9.04 | 8.69 | 6.23M |
| January 19, 2026 | 9.07 | 8.85 | 8.85 | 9.17 | 8.58 | 7.69M |
| January 16, 2026 | 9.16 | 9.06 | 9.06 | 9.5 | 9.05 | 11.07M |
| January 15, 2026 | 9.5 | 9.18 | 9.18 | 9.52 | 9.02 | 22.27M |
| January 14, 2026 | 8.7 | 9.74 | 9.74 | 9.78 | 8.7 | 30.53M |
| January 13, 2026 | 9.01 | 8.79 | 8.79 | 9.1 | 8.72 | 8.13M |
| January 12, 2026 | 8.64 | 8.9 | 8.9 | 9.08 | 8.5 | 19.03M |
| January 09, 2026 | 8.74 | 8.63 | 8.63 | 8.75 | 8.47 | 6.03M |
| January 08, 2026 | 8.7 | 8.71 | 8.71 | 8.82 | 8.54 | 7.86M |
| January 07, 2026 | 8.69 | 8.7 | 8.7 | 8.8 | 8.47 | 6.69M |
| January 06, 2026 | 8.55 | 8.69 | 8.69 | 8.87 | 8.5 | 17.33M |
| January 05, 2026 | 8.5 | 8.5 | 8.5 | 8.64 | 8.32 | 6.99M |
| January 02, 2026 | 8.07 | 8.48 | 8.48 | 8.68 | 7.95 | 15.68M |
| December 31, 2025 | 8.05 | 8.07 | 8.07 | 8.12 | 7.97 | 2.32M |
| December 30, 2025 | 8.27 | 8.06 | 8.06 | 8.3 | 7.96 | 7.94M |
| December 29, 2025 | 8.22 | 8.27 | 8.27 | 8.5 | 8.2 | 9.43M |
| December 24, 2025 | 8.2 | 8.21 | 8.21 | 8.27 | 8.16 | 1.73M |
| December 23, 2025 | 8.25 | 8.23 | 8.23 | 8.28 | 8.06 | 5.28M |
| December 22, 2025 | 8.08 | 8.26 | 8.26 | 8.36 | 7.93 | 12.86M |
| December 19, 2025 | 7.43 | 8.06 | 8.06 | 8.28 | 7.43 | 21.44M |
| December 18, 2025 | 7.64 | 7.41 | 7.41 | 7.64 | 7.37 | 5.96M |
| December 17, 2025 | 7.55 | 7.66 | 7.66 | 7.75 | 7.5 | 3.26M |
| December 16, 2025 | 7.49 | 7.69 | 7.69 | 7.69 | 7.36 | 6.31M |
| December 15, 2025 | 7.4 | 7.49 | 7.49 | 7.69 | 7.35 | 6.31M |
| December 12, 2025 | 7.4 | 7.39 | 7.39 | 7.5 | 7.37 | 4.99M |
| December 11, 2025 | 7.52 | 7.38 | 7.38 | 7.58 | 7.36 | 6.2M |
| December 10, 2025 | 7.8 | 7.53 | 7.53 | 7.88 | 7.42 | 10.81M |
| December 09, 2025 | 7.85 | 7.8 | 7.8 | 7.92 | 7.66 | 4.94M |
| December 08, 2025 | 8.12 | 7.85 | 7.85 | 8.15 | 7.84 | 5.87M |
| December 05, 2025 | 7.58 | 8.03 | 8.03 | 8.14 | 7.57 | 11.7M |
| December 04, 2025 | 7.46 | 7.65 | 7.65 | 7.71 | 7.39 | 6.12M |
| December 03, 2025 | 7.47 | 7.46 | 7.46 | 7.48 | 7.35 | 4.69M |
| December 02, 2025 | 7.45 | 7.48 | 7.48 | 7.5 | 7.16 | 7.74M |
| December 01, 2025 | 7.93 | 7.46 | 7.46 | 7.93 | 7.21 | 16.57M |
| November 28, 2025 | 7.8 | 7.93 | 7.93 | 7.99 | 7.64 | 5.49M |
| November 27, 2025 | 7.93 | 7.76 | 7.76 | 8.02 | 7.73 | 5.28M |
| November 26, 2025 | 8.4 | 7.93 | 7.93 | 8.4 | 7.79 | 28.51M |
| November 25, 2025 | 7.44 | 7.5 | 7.5 | 7.64 | 7.28 | 10.11M |
| November 24, 2025 | 6.91 | 7.43 | 7.43 | 7.43 | 6.91 | 12M |
| November 21, 2025 | 6.94 | 6.9 | 6.9 | 7.06 | 6.8 | 13.66M |