7.52
+0.02(+0.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.44 | 7.52 | 7.52 | 7.52 | 7.44 | 111,000 |
| February 16, 2026 | 7.41 | 7.5 | 7.5 | 7.5 | 7.41 | 220,000 |
| February 13, 2026 | 7.36 | 7.45 | 7.45 | 7.45 | 7.36 | 173,000 |
| February 12, 2026 | 7.4 | 7.38 | 7.38 | 7.44 | 7.36 | 316,000 |
| February 11, 2026 | 7.34 | 7.4 | 7.4 | 7.4 | 7.34 | 156,000 |
| February 10, 2026 | 7.31 | 7.38 | 7.38 | 7.38 | 7.3 | 216,000 |
| February 09, 2026 | 7.26 | 7.34 | 7.34 | 7.34 | 7.26 | 164,000 |
| February 06, 2026 | 7.24 | 7.32 | 7.32 | 7.32 | 7.24 | 246,273 |
| February 05, 2026 | 7.24 | 7.3 | 7.3 | 7.3 | 7.24 | 109,000 |
| February 04, 2026 | 7.3 | 7.3 | 7.3 | 7.3 | 7.24 | 198,000 |
| February 03, 2026 | 7.3 | 7.3 | 7.3 | 7.3 | 7.19 | 218,000 |
| February 02, 2026 | 7.28 | 7.25 | 7.25 | 7.3 | 7.15 | 245,000 |
| January 30, 2026 | 7.19 | 7.3 | 7.3 | 7.3 | 7.11 | 300,000 |
| January 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | 147,000 |
| January 28, 2026 | 7.12 | 7.15 | 7.15 | 7.18 | 7.06 | 198,000 |
| January 27, 2026 | 7.09 | 7.16 | 7.16 | 7.16 | 7.09 | 145,000 |
| January 26, 2026 | 7.03 | 7.15 | 7.15 | 7.15 | 7.01 | 152,000 |
| January 23, 2026 | 7.1 | 7.15 | 7.15 | 7.15 | 7.1 | 191,000 |
| January 22, 2026 | 7 | 7.12 | 7.12 | 7.15 | 7 | 423,000 |
| January 21, 2026 | 6.96 | 7 | 7 | 7.01 | 6.94 | 113,000 |
| January 20, 2026 | 6.95 | 6.95 | 6.95 | 7.18 | 6.95 | 245,000 |
| January 19, 2026 | 6.99 | 6.95 | 6.95 | 6.99 | 6.91 | 223,000 |
| January 16, 2026 | 6.92 | 6.99 | 6.99 | 6.99 | 6.85 | 550,000 |
| January 15, 2026 | 6.88 | 6.96 | 6.96 | 6.96 | 6.87 | 134,000 |
| January 14, 2026 | 6.93 | 6.94 | 6.94 | 7.04 | 6.9 | 119,000 |
| January 13, 2026 | 6.85 | 6.99 | 6.99 | 7.05 | 6.85 | 278,087 |
| January 12, 2026 | 6.92 | 6.85 | 6.85 | 6.98 | 6.85 | 124,190 |
| January 09, 2026 | 6.92 | 6.92 | 6.92 | 7 | 6.91 | 75,000 |
| January 08, 2026 | 6.9 | 6.98 | 6.98 | 6.99 | 6.87 | 194,289 |
| January 07, 2026 | 6.82 | 6.92 | 6.92 | 7 | 6.82 | 224,000 |
| January 06, 2026 | 6.77 | 6.9 | 6.9 | 6.98 | 6.75 | 454,000 |
| January 05, 2026 | 6.82 | 6.77 | 6.77 | 6.84 | 6.75 | 346,000 |
| January 02, 2026 | 7 | 6.92 | 6.92 | 7.1 | 6.89 | 162,000 |
| December 31, 2025 | 6.7 | 7.35 | 7.35 | 7.35 | 6.66 | 1.09M |
| December 30, 2025 | 6.68 | 6.64 | 6.64 | 6.77 | 6.64 | 146,000 |
| December 29, 2025 | 6.7 | 6.71 | 6.71 | 6.77 | 6.7 | 29,000 |
| December 24, 2025 | 6.82 | 6.74 | 6.74 | 6.82 | 6.73 | 218,266 |
| December 23, 2025 | 6.73 | 6.81 | 6.81 | 6.87 | 6.73 | 79,000 |
| December 22, 2025 | 6.8 | 6.79 | 6.79 | 6.92 | 6.74 | 226,000 |
| December 19, 2025 | 6.71 | 6.8 | 6.8 | 6.9 | 6.67 | 551,000 |
| December 18, 2025 | 6.64 | 6.84 | 6.84 | 7.3 | 6.56 | 2.18M |
| December 17, 2025 | 6.62 | 6.64 | 6.64 | 6.69 | 6.62 | 380,870 |
| December 16, 2025 | 6.75 | 6.69 | 6.69 | 6.75 | 6.66 | 473,000 |
| December 15, 2025 | 6.77 | 6.75 | 6.75 | 6.83 | 6.73 | 243,000 |
| December 12, 2025 | 6.77 | 6.86 | 6.86 | 6.87 | 6.75 | 216,000 |
| December 11, 2025 | 6.85 | 6.84 | 6.84 | 6.85 | 6.8 | 334,000 |
| December 10, 2025 | 6.81 | 6.9 | 6.9 | 6.91 | 6.75 | 282,000 |
| December 09, 2025 | 6.89 | 6.86 | 6.86 | 6.94 | 6.84 | 405,000 |
| December 08, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | 278,000 |
| December 05, 2025 | 6.84 | 6.95 | 6.95 | 6.95 | 6.84 | 436,304 |
| December 04, 2025 | 6.75 | 6.89 | 6.89 | 6.89 | 6.5 | 1.06M |
| December 03, 2025 | 6.82 | 6.82 | 6.82 | 6.88 | 6.77 | 260,000 |
| December 02, 2025 | 6.79 | 6.89 | 6.89 | 6.9 | 6.73 | 717,000 |
| December 01, 2025 | 6.65 | 6.79 | 6.79 | 6.82 | 6.62 | 805,000 |
| November 28, 2025 | 6.71 | 6.71 | 6.71 | 6.79 | 6.7 | 612,000 |
| November 27, 2025 | 6.55 | 6.77 | 6.77 | 6.8 | 6.55 | 1.48M |
| November 26, 2025 | 6.38 | 6.6 | 6.6 | 6.6 | 6.3 | 1.08M |
| November 25, 2025 | 6.6 | 6.43 | 6.43 | 6.6 | 6.33 | 1.41M |
| November 24, 2025 | 6.51 | 6.6 | 6.6 | 6.62 | 6.42 | 1.34M |
| November 21, 2025 | 6.38 | 6.53 | 6.53 | 6.75 | 6.22 | 5.19M |