8.62
-0.2(-2.27%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.82 | 8.62 | 8.62 | 8.84 | 8.4 | 3.89M |
| February 16, 2026 | 8.86 | 8.82 | 8.82 | 8.86 | 8.38 | 1.04M |
| February 13, 2026 | 8.7 | 8.62 | 8.62 | 8.7 | 8.41 | 6.16M |
| February 12, 2026 | 9 | 8.7 | 8.7 | 9.03 | 8.65 | 6.76M |
| February 11, 2026 | 9.16 | 8.95 | 8.95 | 9.16 | 8.89 | 5.77M |
| February 10, 2026 | 9.22 | 9.16 | 9.16 | 9.36 | 9 | 7.32M |
| February 09, 2026 | 9 | 8.98 | 8.98 | 9.04 | 8.9 | 3.29M |
| February 06, 2026 | 8.8 | 8.79 | 8.79 | 8.91 | 8.62 | 3.56M |
| February 05, 2026 | 8.94 | 8.98 | 8.98 | 8.98 | 8.71 | 5.03M |
| February 04, 2026 | 9.39 | 8.96 | 8.96 | 9.39 | 8.92 | 5.71M |
| February 03, 2026 | 8.9 | 9.4 | 9.4 | 9.48 | 8.9 | 10.53M |
| February 02, 2026 | 9.3 | 8.85 | 8.85 | 9.3 | 8.71 | 8.73M |
| January 30, 2026 | 9.48 | 9.3 | 9.3 | 9.53 | 9.03 | 10.47M |
| January 29, 2026 | 9.82 | 9.48 | 9.48 | 9.82 | 9.41 | 12.93M |
| January 28, 2026 | 10.18 | 9.8 | 9.8 | 10.28 | 9.7 | 12.91M |
| January 27, 2026 | 9.72 | 10.13 | 10.13 | 10.19 | 9.56 | 15.6M |
| January 26, 2026 | 9.93 | 9.59 | 9.59 | 9.97 | 9.5 | 7.4M |
| January 23, 2026 | 9.75 | 9.94 | 9.94 | 9.94 | 9.66 | 7.31M |
| January 22, 2026 | 9.9 | 9.85 | 9.85 | 9.96 | 9.55 | 12.52M |
| January 21, 2026 | 9.24 | 9.77 | 9.77 | 9.97 | 9.16 | 17.22M |
| January 20, 2026 | 9.44 | 9.24 | 9.24 | 9.57 | 9.13 | 9.47M |
| January 19, 2026 | 9.76 | 9.49 | 9.49 | 9.76 | 9.45 | 7.54M |
| January 16, 2026 | 9.85 | 9.74 | 9.74 | 9.89 | 9.68 | 10.9M |
| January 15, 2026 | 10.18 | 9.66 | 9.66 | 10.28 | 9.41 | 24.1M |
| January 14, 2026 | 9.57 | 10.22 | 10.22 | 10.35 | 9.35 | 47.14M |
| January 13, 2026 | 9.68 | 8.96 | 8.96 | 9.76 | 8.86 | 13.17M |
| January 12, 2026 | 9.18 | 9.55 | 9.55 | 9.61 | 8.95 | 11.27M |
| January 09, 2026 | 9.08 | 9.01 | 9.01 | 9.15 | 8.9 | 4.72M |
| January 08, 2026 | 9.24 | 9.03 | 9.03 | 9.24 | 8.93 | 5.45M |
| January 07, 2026 | 9.32 | 9.24 | 9.24 | 9.48 | 9.01 | 6.47M |
| January 06, 2026 | 9.5 | 9.31 | 9.31 | 9.55 | 9.1 | 7.55M |
| January 05, 2026 | 8.7 | 9.3 | 9.3 | 9.48 | 8.49 | 13.32M |
| January 02, 2026 | 8.47 | 8.65 | 8.65 | 8.74 | 8.28 | 1.72M |
| December 31, 2025 | 8.65 | 8.42 | 8.42 | 8.76 | 8.42 | 3.03M |
| December 30, 2025 | 8.27 | 8.45 | 8.45 | 8.61 | 8.27 | 5.2M |
| December 29, 2025 | 8.39 | 8.2 | 8.2 | 8.57 | 8.18 | 4.32M |
| December 24, 2025 | 8.35 | 8.39 | 8.39 | 8.42 | 8.26 | 1.56M |
| December 23, 2025 | 8.55 | 8.34 | 8.34 | 8.55 | 8.23 | 4M |
| December 22, 2025 | 8.61 | 8.49 | 8.49 | 8.7 | 8.43 | 4.1M |
| December 19, 2025 | 8.5 | 8.52 | 8.52 | 8.54 | 8.32 | 3.97M |
| December 18, 2025 | 8.64 | 8.42 | 8.42 | 8.65 | 8.25 | 4.45M |
| December 17, 2025 | 8.65 | 8.67 | 8.67 | 8.67 | 8.44 | 2.86M |
| December 16, 2025 | 8.66 | 8.51 | 8.51 | 8.66 | 8.3 | 9.05M |
| December 15, 2025 | 9 | 8.64 | 8.64 | 9.01 | 8.56 | 5.4M |
| December 12, 2025 | 8.95 | 9.03 | 9.03 | 9.09 | 8.82 | 4.82M |
| December 11, 2025 | 9.04 | 8.8 | 8.8 | 9.22 | 8.72 | 5.34M |
| December 10, 2025 | 9.33 | 9.04 | 9.04 | 9.33 | 8.91 | 6.89M |
| December 09, 2025 | 9.41 | 9.33 | 9.33 | 9.5 | 9.22 | 3.6M |
| December 08, 2025 | 9.45 | 9.36 | 9.36 | 9.55 | 9.31 | 3.14M |
| December 05, 2025 | 9.35 | 9.45 | 9.45 | 9.57 | 9.15 | 5.64M |
| December 04, 2025 | 9.46 | 9.43 | 9.43 | 9.52 | 9.25 | 4.08M |
| December 03, 2025 | 9.72 | 9.32 | 9.32 | 9.89 | 9.28 | 5.37M |
| December 02, 2025 | 9.8 | 9.71 | 9.71 | 9.99 | 9.6 | 8.55M |
| December 01, 2025 | 9.16 | 9.55 | 9.55 | 9.65 | 9.16 | 7.93M |
| November 28, 2025 | 9.22 | 9.16 | 9.16 | 9.28 | 9.1 | 4.41M |
| November 27, 2025 | 8.82 | 9.18 | 9.18 | 9.42 | 8.82 | 6.41M |
| November 26, 2025 | 9.32 | 9 | 9 | 9.34 | 8.96 | 6.02M |
| November 25, 2025 | 9.34 | 9.25 | 9.25 | 9.48 | 9.12 | 5.97M |
| November 24, 2025 | 9.36 | 9.27 | 9.27 | 9.36 | 8.95 | 8.65M |
| November 21, 2025 | 9.09 | 9.04 | 9.04 | 9.27 | 8.81 | 8.04M |