7.70
-0.03(-0.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.68 | 7.7 | 7.7 | 7.76 | 7.56 | 194,800 |
| February 16, 2026 | 7.73 | 7.73 | 7.73 | 7.77 | 7.61 | 363,200 |
| February 13, 2026 | 7.84 | 7.87 | 7.87 | 7.98 | 7.66 | 1.06M |
| February 12, 2026 | 7.9 | 7.84 | 7.84 | 7.9 | 7.7 | 1.52M |
| February 11, 2026 | 7.82 | 7.9 | 7.9 | 7.96 | 7.73 | 1.36M |
| February 10, 2026 | 7.92 | 7.84 | 7.84 | 8.05 | 7.77 | 2.4M |
| February 09, 2026 | 7.62 | 7.9 | 7.9 | 7.9 | 7.62 | 3M |
| February 06, 2026 | 7.59 | 7.62 | 7.62 | 7.69 | 7.35 | 1.32M |
| February 05, 2026 | 7.84 | 7.74 | 7.74 | 7.84 | 7.58 | 2.04M |
| February 04, 2026 | 7.83 | 7.85 | 7.85 | 7.94 | 7.7 | 2.29M |
| February 03, 2026 | 8.29 | 7.93 | 7.93 | 8.29 | 7.68 | 3.98M |
| February 02, 2026 | 8.59 | 8.1 | 8.1 | 8.6 | 8 | 3.32M |
| January 30, 2026 | 8.84 | 8.59 | 8.59 | 8.84 | 8.41 | 3.62M |
| January 29, 2026 | 8.38 | 8.8 | 8.8 | 8.98 | 8.19 | 8.41M |
| January 28, 2026 | 8.58 | 8.38 | 8.38 | 8.58 | 8.29 | 3.65M |
| January 27, 2026 | 8.86 | 8.41 | 8.41 | 8.86 | 8.34 | 3.01M |
| January 26, 2026 | 8.62 | 8.59 | 8.59 | 8.93 | 8.31 | 7.16M |
| January 23, 2026 | 8.58 | 8.51 | 8.51 | 8.7 | 8.29 | 4.97M |
| January 22, 2026 | 8.5 | 8.45 | 8.45 | 8.57 | 8.36 | 1.84M |
| January 21, 2026 | 8.31 | 8.41 | 8.41 | 8.45 | 8.2 | 1.91M |
| January 20, 2026 | 8.2 | 8.33 | 8.33 | 8.68 | 8.2 | 3.4M |
| January 19, 2026 | 8.45 | 8.26 | 8.26 | 8.51 | 8.19 | 3.49M |
| January 16, 2026 | 8.88 | 8.45 | 8.45 | 8.88 | 8.35 | 5.93M |
| January 15, 2026 | 9.4 | 8.88 | 8.88 | 9.47 | 8.64 | 9.27M |
| January 14, 2026 | 8.69 | 9.38 | 9.38 | 10.06 | 8.69 | 26.44M |
| January 13, 2026 | 9.02 | 8.84 | 8.84 | 9.36 | 8.74 | 8.92M |
| January 12, 2026 | 8.13 | 8.74 | 8.74 | 8.75 | 8.13 | 8.71M |
| January 09, 2026 | 7.7 | 8.07 | 8.07 | 8.12 | 7.7 | 5.01M |
| January 08, 2026 | 7.75 | 7.63 | 7.63 | 7.75 | 7.6 | 1.18M |
| January 07, 2026 | 7.8 | 7.69 | 7.69 | 7.86 | 7.6 | 1.77M |
| January 06, 2026 | 7.97 | 7.75 | 7.75 | 7.97 | 7.61 | 2.08M |
| January 05, 2026 | 7.63 | 7.82 | 7.82 | 7.95 | 7.4 | 2.95M |
| January 02, 2026 | 7.58 | 7.63 | 7.63 | 7.72 | 7.37 | 1.05M |
| December 31, 2025 | 7.64 | 7.56 | 7.56 | 7.64 | 7.35 | 1.11M |
| December 30, 2025 | 7.59 | 7.38 | 7.38 | 7.76 | 7.36 | 2.79M |
| December 29, 2025 | 7.37 | 7.43 | 7.43 | 7.63 | 7.35 | 1.97M |
| December 24, 2025 | 7.3 | 7.35 | 7.35 | 7.43 | 7.3 | 654,579 |
| December 23, 2025 | 7.34 | 7.27 | 7.27 | 7.4 | 7.25 | 824,800 |
| December 22, 2025 | 7.31 | 7.35 | 7.35 | 7.52 | 7.3 | 1.8M |
| December 19, 2025 | 7.36 | 7.41 | 7.41 | 7.45 | 7.32 | 1.03M |
| December 18, 2025 | 7.45 | 7.37 | 7.37 | 7.45 | 7.22 | 645,600 |
| December 17, 2025 | 7.33 | 7.37 | 7.37 | 7.45 | 7.33 | 851,200 |
| December 16, 2025 | 7.55 | 7.33 | 7.33 | 7.56 | 7.32 | 1.1M |
| December 15, 2025 | 7.64 | 7.61 | 7.61 | 7.72 | 7.58 | 1.28M |
| December 12, 2025 | 7.58 | 7.65 | 7.65 | 7.68 | 7.45 | 1.56M |
| December 11, 2025 | 7.77 | 7.49 | 7.49 | 7.78 | 7.47 | 1.35M |
| December 10, 2025 | 7.7 | 7.72 | 7.72 | 7.72 | 7.62 | 710,015 |
| December 09, 2025 | 7.87 | 7.77 | 7.77 | 7.89 | 7.7 | 1.11M |
| December 08, 2025 | 7.99 | 7.79 | 7.79 | 7.99 | 7.76 | 3.2M |
| December 05, 2025 | 8.06 | 8 | 8 | 8.06 | 7.87 | 1.13M |
| December 04, 2025 | 7.99 | 7.99 | 7.99 | 8 | 7.89 | 844,000 |
| December 03, 2025 | 8.03 | 7.99 | 7.99 | 8.14 | 7.89 | 1.33M |
| December 02, 2025 | 8.47 | 8.05 | 8.05 | 8.47 | 8.03 | 1.73M |
| December 01, 2025 | 8.16 | 8.28 | 8.28 | 8.32 | 8.04 | 3.69M |
| November 28, 2025 | 7.95 | 8.04 | 8.04 | 8.06 | 7.95 | 980,800 |
| November 27, 2025 | 8.03 | 8.06 | 8.06 | 8.1 | 7.97 | 1.21M |
| November 26, 2025 | 7.85 | 8.03 | 8.03 | 8.12 | 7.85 | 1.1M |
| November 25, 2025 | 8.18 | 7.96 | 7.96 | 8.18 | 7.91 | 1.57M |
| November 24, 2025 | 7.78 | 8 | 8 | 8.04 | 7.66 | 4.28M |
| November 21, 2025 | 7.86 | 7.78 | 7.78 | 7.86 | 7.65 | 2.64M |