8.30
-0.15(-1.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.43 | 8.3 | 8.3 | 8.44 | 8.23 | 597,500 |
| February 16, 2026 | 8.3 | 8.45 | 8.45 | 8.46 | 8.2 | 397,000 |
| February 13, 2026 | 8.39 | 8.39 | 8.39 | 8.53 | 8.32 | 623,000 |
| February 12, 2026 | 8.1 | 8.42 | 8.42 | 8.55 | 8.1 | 920,534 |
| February 11, 2026 | 8.6 | 8.4 | 8.4 | 8.6 | 8.4 | 438,000 |
| February 10, 2026 | 8.6 | 8.55 | 8.55 | 8.75 | 8.38 | 1.31M |
| February 09, 2026 | 7.71 | 8.53 | 8.53 | 8.56 | 7.71 | 4.49M |
| February 06, 2026 | 7.37 | 7.72 | 7.72 | 7.82 | 7.32 | 3.09M |
| February 05, 2026 | 7.12 | 7.4 | 7.4 | 7.44 | 7.05 | 2.14M |
| February 04, 2026 | 7.06 | 7.12 | 7.12 | 7.3 | 7.03 | 921,000 |
| February 03, 2026 | 6.82 | 7.06 | 7.06 | 7.06 | 6.82 | 737,000 |
| February 02, 2026 | 6.93 | 6.75 | 6.75 | 6.93 | 6.7 | 1.11M |
| January 30, 2026 | 6.9 | 6.97 | 6.97 | 7.01 | 6.88 | 731,273 |
| January 29, 2026 | 6.99 | 6.88 | 6.88 | 7.05 | 6.86 | 537,000 |
| January 28, 2026 | 6.9 | 6.98 | 6.98 | 7.05 | 6.89 | 301,000 |
| January 27, 2026 | 6.94 | 7.02 | 7.02 | 7.05 | 6.87 | 980,630 |
| January 26, 2026 | 6.95 | 6.94 | 6.94 | 7 | 6.86 | 1.01M |
| January 23, 2026 | 6.84 | 7 | 7 | 7 | 6.67 | 1.71M |
| January 22, 2026 | 6.81 | 6.89 | 6.89 | 6.94 | 6.8 | 899,200 |
| January 21, 2026 | 6.58 | 6.9 | 6.9 | 6.9 | 6.58 | 732,339 |
| January 20, 2026 | 6.65 | 6.63 | 6.63 | 6.7 | 6.6 | 542,499 |
| January 19, 2026 | 6.84 | 6.68 | 6.68 | 6.84 | 6.63 | 401,000 |
| January 16, 2026 | 6.66 | 6.85 | 6.85 | 6.86 | 6.65 | 1.04M |
| January 15, 2026 | 6.61 | 6.66 | 6.66 | 6.74 | 6.55 | 498,000 |
| January 14, 2026 | 6.55 | 6.7 | 6.7 | 6.78 | 6.46 | 802,604 |
| January 13, 2026 | 6.5 | 6.62 | 6.62 | 6.64 | 6.49 | 565,000 |
| January 12, 2026 | 6.4 | 6.49 | 6.49 | 6.6 | 6.4 | 1.41M |
| January 09, 2026 | 6.45 | 6.42 | 6.42 | 6.5 | 6.31 | 777,000 |
| January 08, 2026 | 6.46 | 6.49 | 6.49 | 6.64 | 6.43 | 1.43M |
| January 07, 2026 | 6.11 | 6.46 | 6.46 | 6.74 | 6.11 | 1.87M |
| January 06, 2026 | 6.1 | 6.15 | 6.15 | 6.18 | 6.03 | 844,000 |
| January 05, 2026 | 6.17 | 6.14 | 6.14 | 6.37 | 6.13 | 1.06M |
| January 02, 2026 | 5.98 | 6.15 | 6.15 | 6.16 | 5.91 | 1.03M |
| December 31, 2025 | 6.02 | 5.98 | 5.98 | 6.12 | 5.96 | 256,699 |
| December 30, 2025 | 5.87 | 6.02 | 6.02 | 6.14 | 5.87 | 1.14M |
| December 29, 2025 | 5.8 | 5.87 | 5.87 | 5.9 | 5.8 | 516,000 |
| December 24, 2025 | 5.81 | 5.8 | 5.8 | 5.89 | 5.8 | 256,741 |
| December 23, 2025 | 5.84 | 5.8 | 5.8 | 5.87 | 5.7 | 793,482 |
| December 22, 2025 | 5.93 | 5.9 | 5.9 | 5.97 | 5.88 | 276,003 |
| December 19, 2025 | 5.83 | 5.93 | 5.93 | 5.94 | 5.8 | 917,050 |
| December 18, 2025 | 5.89 | 5.8 | 5.8 | 5.91 | 5.75 | 570,100 |
| December 17, 2025 | 5.75 | 5.91 | 5.91 | 5.93 | 5.75 | 786,000 |
| December 16, 2025 | 5.85 | 5.75 | 5.75 | 5.86 | 5.72 | 1.09M |
| December 15, 2025 | 6.39 | 5.82 | 5.82 | 6.39 | 5.81 | 1.95M |
| December 12, 2025 | 5.73 | 6.29 | 6.29 | 6.48 | 5.73 | 4.34M |
| December 11, 2025 | 5.99 | 5.73 | 5.73 | 6.1 | 5.72 | 1.28M |
| December 10, 2025 | 5.8 | 5.99 | 5.99 | 6 | 5.76 | 921,000 |
| December 09, 2025 | 5.89 | 5.82 | 5.82 | 6 | 5.76 | 551,633 |
| December 08, 2025 | 5.93 | 5.89 | 5.89 | 6 | 5.76 | 3.67M |
| December 05, 2025 | 5.85 | 5.9 | 5.9 | 5.97 | 5.79 | 2.35M |
| December 04, 2025 | 5.94 | 5.9 | 5.9 | 5.99 | 5.86 | 166,391 |
| December 03, 2025 | 5.9 | 5.94 | 5.94 | 5.98 | 5.84 | 982,102 |
| December 02, 2025 | 5.95 | 5.97 | 5.97 | 6.01 | 5.88 | 902,000 |
| December 01, 2025 | 5.98 | 5.96 | 5.96 | 5.99 | 5.91 | 338,000 |
| November 28, 2025 | 6 | 6.01 | 6.01 | 6.01 | 5.93 | 311,000 |
| November 27, 2025 | 6.12 | 6.01 | 6.01 | 6.18 | 5.98 | 343,845 |
| November 26, 2025 | 5.96 | 6.13 | 6.13 | 6.15 | 5.93 | 747,000 |
| November 25, 2025 | 6.05 | 5.95 | 5.95 | 6.15 | 5.95 | 471,151 |
| November 24, 2025 | 5.98 | 5.99 | 5.99 | 6.05 | 5.98 | 655,000 |
| November 21, 2025 | 6.05 | 6.01 | 6.01 | 6.07 | 5.9 | 748,000 |