8.10
+0.01(+0.12%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.08 | 8.1 | 8.1 | 8.15 | 8.02 | 6.18M |
| February 16, 2026 | 8.06 | 8.09 | 8.09 | 8.09 | 7.96 | 3.87M |
| February 13, 2026 | 8.05 | 8.08 | 8.08 | 8.09 | 8 | 6.37M |
| February 12, 2026 | 8.06 | 8.06 | 8.06 | 8.1 | 8.02 | 6.32M |
| February 11, 2026 | 8.06 | 8.07 | 8.07 | 8.13 | 8.04 | 6.19M |
| February 10, 2026 | 8.07 | 8.05 | 8.05 | 8.12 | 7.98 | 5.19M |
| February 09, 2026 | 8.02 | 8.08 | 8.08 | 8.18 | 8.01 | 8.2M |
| February 06, 2026 | 8.1 | 8.01 | 8.01 | 8.13 | 8 | 6.96M |
| February 05, 2026 | 8.15 | 8.11 | 8.11 | 8.16 | 8.02 | 9.21M |
| February 04, 2026 | 8.13 | 8.17 | 8.17 | 8.24 | 8.05 | 5.69M |
| February 03, 2026 | 8 | 8.16 | 8.16 | 8.18 | 8 | 5.27M |
| February 02, 2026 | 8.05 | 8.01 | 8.01 | 8.08 | 7.92 | 5.84M |
| January 30, 2026 | 8.06 | 8.06 | 8.06 | 8.12 | 8.03 | 6.12M |
| January 29, 2026 | 8.13 | 8.05 | 8.05 | 8.17 | 7.98 | 7.52M |
| January 28, 2026 | 8.09 | 8.16 | 8.16 | 8.16 | 8.04 | 5.7M |
| January 27, 2026 | 8.13 | 8.1 | 8.1 | 8.18 | 8.05 | 5.23M |
| January 26, 2026 | 8.1 | 8.16 | 8.16 | 8.16 | 8.02 | 10.32M |
| January 23, 2026 | 8.15 | 8.06 | 8.06 | 8.33 | 8.04 | 6.89M |
| January 22, 2026 | 8.02 | 8.18 | 8.18 | 8.18 | 8.01 | 6.17M |
| January 21, 2026 | 8.07 | 8.03 | 8.03 | 8.1 | 7.98 | 8.42M |
| January 20, 2026 | 8 | 8.08 | 8.08 | 8.17 | 8 | 6.49M |
| January 19, 2026 | 7.99 | 8.01 | 8.01 | 8.05 | 7.92 | 3.82M |
| January 16, 2026 | 8 | 7.98 | 7.98 | 8.02 | 7.92 | 4.09M |
| January 15, 2026 | 7.93 | 8.02 | 8.02 | 8.06 | 7.9 | 3.47M |
| January 14, 2026 | 7.98 | 7.92 | 7.92 | 8.02 | 7.87 | 4.23M |
| January 13, 2026 | 8.06 | 7.97 | 7.97 | 8.06 | 7.9 | 4.69M |
| January 12, 2026 | 8.01 | 8.05 | 8.05 | 8.15 | 7.97 | 3.87M |
| January 09, 2026 | 7.97 | 8.02 | 8.02 | 8.08 | 7.88 | 6.44M |
| January 08, 2026 | 8.09 | 7.94 | 7.94 | 8.09 | 7.89 | 5.16M |
| January 07, 2026 | 8.07 | 8.11 | 8.11 | 8.11 | 8 | 6.04M |
| January 06, 2026 | 8.16 | 8.08 | 8.08 | 8.17 | 8.01 | 5.94M |
| January 05, 2026 | 8.21 | 8.15 | 8.15 | 8.25 | 8.1 | 9.95M |
| January 02, 2026 | 8.19 | 8.22 | 8.22 | 8.26 | 8.11 | 3.56M |
| December 31, 2025 | 8.15 | 8.21 | 8.21 | 8.32 | 8.12 | 3.21M |
| December 30, 2025 | 8.03 | 8.18 | 8.18 | 8.21 | 7.95 | 7.44M |
| December 29, 2025 | 8.14 | 8.02 | 8.02 | 8.14 | 8 | 6.54M |
| December 24, 2025 | 8.08 | 8.15 | 8.15 | 8.15 | 8.05 | 2.07M |
| December 23, 2025 | 8.08 | 8.07 | 8.07 | 8.13 | 8.03 | 3.52M |
| December 22, 2025 | 8.09 | 8.09 | 8.09 | 8.13 | 8.04 | 3.65M |
| December 19, 2025 | 8.09 | 8.1 | 8.1 | 8.16 | 8.05 | 4.53M |
| December 18, 2025 | 8.11 | 8.08 | 8.08 | 8.16 | 8.02 | 3.75M |
| December 17, 2025 | 8.1 | 8.12 | 8.12 | 8.18 | 8.01 | 5.49M |
| December 16, 2025 | 8.22 | 8.11 | 8.11 | 8.25 | 8.02 | 4.95M |
| December 15, 2025 | 8.21 | 8.23 | 8.23 | 8.39 | 8.17 | 8.34M |
| December 12, 2025 | 8.01 | 8.2 | 8.2 | 8.2 | 8.01 | 7.77M |
| December 11, 2025 | 8.16 | 7.98 | 7.98 | 8.23 | 7.86 | 6.81M |
| December 10, 2025 | 8.38 | 8.15 | 8.15 | 8.4 | 8.07 | 9.39M |
| December 09, 2025 | 8.2 | 8.25 | 8.25 | 8.29 | 8.05 | 6.15M |
| December 08, 2025 | 8 | 8.22 | 8.22 | 8.29 | 8 | 6.61M |
| December 05, 2025 | 8.16 | 7.98 | 7.98 | 8.22 | 7.93 | 9.28M |
| December 04, 2025 | 8.14 | 8.14 | 8.14 | 8.2 | 8.08 | 4.48M |
| December 03, 2025 | 8.24 | 8.13 | 8.13 | 8.26 | 8.09 | 3.69M |
| December 02, 2025 | 8.23 | 8.25 | 8.25 | 8.85 | 8.01 | 8.23M |
| December 01, 2025 | 8.59 | 8.24 | 8.24 | 8.65 | 8.22 | 3.74M |
| November 28, 2025 | 8.52 | 8.58 | 8.58 | 8.68 | 8.5 | 5.91M |
| November 27, 2025 | 8.8 | 8.53 | 8.53 | 8.8 | 8.45 | 5.52M |
| November 26, 2025 | 9.17 | 8.79 | 8.79 | 9.17 | 8.68 | 9.38M |
| November 25, 2025 | 9.08 | 9.18 | 9.18 | 9.19 | 8.83 | 7.45M |
| November 24, 2025 | 9.4 | 9.07 | 9.07 | 9.47 | 9.01 | 5.36M |
| November 21, 2025 | 9.43 | 9.44 | 9.44 | 9.48 | 9.06 | 7.83M |