7.36
+0.36(+5.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.15 | 7.36 | 7.36 | 7.42 | 7.1 | 613,000 |
| February 16, 2026 | 7 | 7 | 7 | 7.06 | 6.8 | 188,000 |
| February 13, 2026 | 6.88 | 7 | 7 | 7 | 6.78 | 608,500 |
| February 12, 2026 | 7 | 6.9 | 6.9 | 7.01 | 6.89 | 1.21M |
| February 11, 2026 | 7 | 6.93 | 6.93 | 7 | 6.89 | 704,500 |
| February 10, 2026 | 7.09 | 6.95 | 6.95 | 7.19 | 6.91 | 685,000 |
| February 09, 2026 | 7.02 | 7.01 | 7.01 | 7.2 | 6.98 | 765,500 |
| February 06, 2026 | 7.08 | 6.99 | 6.99 | 7.16 | 6.85 | 1.43M |
| February 05, 2026 | 7.18 | 7.08 | 7.08 | 7.18 | 7.06 | 1.03M |
| February 04, 2026 | 7.16 | 7.18 | 7.18 | 7.24 | 7 | 286,500 |
| February 03, 2026 | 6.94 | 7.25 | 7.25 | 7.3 | 6.9 | 1.64M |
| February 02, 2026 | 7.36 | 6.99 | 6.99 | 7.44 | 6.89 | 1.37M |
| January 30, 2026 | 7.2 | 7.39 | 7.39 | 7.39 | 7.14 | 1.78M |
| January 29, 2026 | 7.2 | 7.2 | 7.2 | 7.31 | 7.08 | 554,000 |
| January 28, 2026 | 7.3 | 7.17 | 7.17 | 7.39 | 7.13 | 584,000 |
| January 27, 2026 | 7.28 | 7.34 | 7.34 | 7.38 | 7.18 | 485,500 |
| January 26, 2026 | 7.26 | 7.28 | 7.28 | 7.34 | 7.1 | 463,000 |
| January 23, 2026 | 6.99 | 7.26 | 7.26 | 7.28 | 6.94 | 1.53M |
| January 22, 2026 | 7.18 | 6.99 | 6.99 | 7.25 | 6.92 | 2.26M |
| January 21, 2026 | 7.35 | 7.27 | 7.27 | 7.37 | 7.13 | 2.15M |
| January 20, 2026 | 7.4 | 7.35 | 7.35 | 7.4 | 7.15 | 375,000 |
| January 19, 2026 | 7.51 | 7.4 | 7.4 | 7.51 | 7.05 | 2.31M |
| January 16, 2026 | 7.77 | 7.48 | 7.48 | 7.8 | 7.38 | 2.08M |
| January 15, 2026 | 7.9 | 7.77 | 7.77 | 7.95 | 7.61 | 877,210 |
| January 14, 2026 | 7.92 | 7.94 | 7.94 | 8.18 | 7.83 | 707,500 |
| January 13, 2026 | 7.74 | 7.92 | 7.92 | 7.97 | 7.73 | 1.97M |
| January 12, 2026 | 7.98 | 7.77 | 7.77 | 8.05 | 7.77 | 2.07M |
| January 09, 2026 | 7.89 | 7.97 | 7.97 | 8.02 | 7.77 | 666,718 |
| January 08, 2026 | 7.93 | 7.86 | 7.86 | 8.01 | 7.79 | 712,500 |
| January 07, 2026 | 7.77 | 8.05 | 8.05 | 8.06 | 7.77 | 2.56M |
| January 06, 2026 | 7.75 | 7.79 | 7.79 | 7.82 | 7.58 | 890,500 |
| January 05, 2026 | 7.55 | 7.76 | 7.76 | 7.8 | 7.48 | 1.85M |
| January 02, 2026 | 7.78 | 7.55 | 7.55 | 7.82 | 7.43 | 727,500 |
| December 31, 2025 | 7.46 | 7.35 | 7.35 | 7.9 | 7.3 | 562,000 |
| December 30, 2025 | 7.7 | 7.48 | 7.48 | 7.7 | 7.41 | 1.35M |
| December 29, 2025 | 7.84 | 7.65 | 7.65 | 7.89 | 7.46 | 2.1M |
| December 24, 2025 | 7.92 | 7.84 | 7.84 | 7.93 | 7.79 | 375,836 |
| December 23, 2025 | 8.05 | 7.9 | 7.9 | 8.05 | 7.84 | 682,500 |
| December 22, 2025 | 8.1 | 8.05 | 8.05 | 8.14 | 7.93 | 680,500 |
| December 19, 2025 | 8.1 | 8.17 | 8.17 | 8.2 | 8.01 | 763,500 |
| December 18, 2025 | 7.97 | 8.07 | 8.07 | 8.13 | 7.92 | 403,000 |
| December 17, 2025 | 8.06 | 8.14 | 8.14 | 8.18 | 7.96 | 423,500 |
| December 16, 2025 | 8.05 | 8.07 | 8.07 | 8.14 | 7.9 | 431,158 |
| December 15, 2025 | 8.2 | 8.15 | 8.15 | 8.3 | 8.01 | 899,000 |
| December 12, 2025 | 8.19 | 8.25 | 8.25 | 8.29 | 8.15 | 723,000 |
| December 11, 2025 | 8.1 | 8.21 | 8.21 | 8.3 | 7.84 | 1.1M |
| December 10, 2025 | 8.2 | 8.26 | 8.26 | 8.52 | 8.15 | 753,500 |
| December 09, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.19 | 655,500 |
| December 08, 2025 | 8.4 | 8.32 | 8.32 | 8.4 | 8.14 | 552,500 |
| December 05, 2025 | 8.1 | 8.3 | 8.3 | 8.31 | 7.97 | 429,500 |
| December 04, 2025 | 7.92 | 8.2 | 8.2 | 8.22 | 7.84 | 545,000 |
| December 03, 2025 | 7.95 | 7.89 | 7.89 | 7.98 | 7.81 | 514,000 |
| December 02, 2025 | 8.06 | 7.93 | 7.93 | 8.1 | 7.83 | 1.22M |
| December 01, 2025 | 8.2 | 8.1 | 8.1 | 8.21 | 7.97 | 971,000 |
| November 28, 2025 | 8.09 | 8.2 | 8.2 | 8.2 | 8 | 1.5M |
| November 27, 2025 | 7.94 | 8.1 | 8.1 | 8.1 | 7.87 | 737,000 |
| November 26, 2025 | 7.96 | 7.85 | 7.85 | 8.2 | 7.83 | 1.26M |
| November 25, 2025 | 7.92 | 7.86 | 7.86 | 8 | 7.82 | 675,000 |
| November 24, 2025 | 7.99 | 7.94 | 7.94 | 8.05 | 7.87 | 950,000 |
| November 21, 2025 | 7.99 | 7.83 | 7.83 | 8.07 | 7.79 | 1.28M |