11.76
+1.76(+17.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10 | 11.76 | 11.76 | 11.8 | 9.99 | 1.56M |
| February 16, 2026 | 10.16 | 10 | 10 | 10.16 | 9.6 | 600,000 |
| February 13, 2026 | 8.69 | 9.87 | 9.87 | 9.87 | 8.12 | 2.52M |
| February 12, 2026 | 8.01 | 8.32 | 8.32 | 8.32 | 7.95 | 1.31M |
| February 11, 2026 | 8.28 | 8.12 | 8.12 | 8.38 | 7.81 | 2.03M |
| February 10, 2026 | 8.88 | 8.29 | 8.29 | 8.88 | 7.8 | 3.15M |
| February 09, 2026 | 8.6 | 8.44 | 8.44 | 8.75 | 8.23 | 2.89M |
| February 06, 2026 | 8.39 | 8.33 | 8.33 | 8.47 | 8.18 | 1.81M |
| February 05, 2026 | 8.01 | 8.39 | 8.39 | 8.4 | 7.88 | 1.91M |
| February 04, 2026 | 7.5 | 7.96 | 7.96 | 8 | 7.23 | 2.54M |
| February 03, 2026 | 6.75 | 7.5 | 7.5 | 7.5 | 6.58 | 6.54M |
| February 02, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 5.99 | 2.31M |
| January 30, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 5.85 | 2.13M |
| January 29, 2026 | 6.59 | 6.03 | 6.03 | 6.59 | 5.75 | 2.05M |
| January 28, 2026 | 5.57 | 6.13 | 6.13 | 6.37 | 5.02 | 4.08M |
| January 27, 2026 | 5.02 | 5.38 | 5.38 | 5.54 | 4.75 | 7.22M |
| January 26, 2026 | 5.1 | 5.06 | 5.06 | 5.2 | 4.66 | 950,000 |
| January 23, 2026 | 5.65 | 5.1 | 5.1 | 5.65 | 4 | 2.8M |
| January 22, 2026 | 5.99 | 5.74 | 5.74 | 5.99 | 5.71 | 660,000 |
| January 21, 2026 | 6.11 | 5.99 | 5.99 | 6.11 | 5.7 | 440,000 |
| January 20, 2026 | 6 | 5.9 | 5.9 | 6 | 5.72 | 683,000 |
| January 19, 2026 | 6 | 5.94 | 5.94 | 6 | 5.6 | 750,000 |
| January 16, 2026 | 5.78 | 6 | 6 | 6.48 | 5.76 | 1.81M |
| January 15, 2026 | 7.17 | 5.75 | 5.75 | 7.17 | 4.43 | 7.63M |
| January 14, 2026 | 6.8 | 6.94 | 6.94 | 7.04 | 6.7 | 2.44M |
| January 13, 2026 | 6.02 | 6.49 | 6.49 | 6.49 | 6.02 | 2.43M |
| January 12, 2026 | 4.79 | 5.87 | 5.87 | 6 | 4.6 | 4.44M |
| January 09, 2026 | 4.25 | 4.68 | 4.68 | 4.68 | 4.02 | 2.11M |
| January 08, 2026 | 4.16 | 4.13 | 4.13 | 4.58 | 3.9 | 6.41M |
| January 07, 2026 | 3.6 | 4.16 | 4.16 | 4.16 | 3.54 | 3.28M |
| January 06, 2026 | 3.15 | 3.5 | 3.5 | 3.53 | 3.15 | 2.49M |
| January 05, 2026 | 2.92 | 3.26 | 3.26 | 3.26 | 2.43 | 4.56M |
| January 02, 2026 | 3.07 | 2.92 | 2.92 | 3.07 | 2.68 | 2.47M |
| December 31, 2025 | 3.06 | 3.07 | 3.07 | 3.14 | 2.86 | 1.29M |
| December 30, 2025 | 3.02 | 3.05 | 3.05 | 3.45 | 2.79 | 5.09M |
| December 29, 2025 | 2.5 | 3.02 | 3.02 | 3.08 | 2.5 | 4.73M |
| December 24, 2025 | 2.27 | 2.47 | 2.47 | 2.52 | 2.27 | 2.87M |
| December 23, 2025 | 2.17 | 2.32 | 2.32 | 2.37 | 2.12 | 2.33M |
| December 22, 2025 | 2.02 | 2.15 | 2.15 | 2.18 | 2 | 1.91M |
| December 19, 2025 | 1.93 | 2.09 | 2.09 | 2.11 | 1.9 | 4.3M |
| December 18, 2025 | 1.97 | 2 | 2 | 2.05 | 1.88 | 3.81M |
| December 17, 2025 | 2.03 | 1.99 | 1.99 | 2.07 | 1.9 | 3M |
| December 16, 2025 | 1.77 | 2 | 2 | 2 | 1.77 | 3.4M |
| December 15, 2025 | 1.88 | 1.83 | 1.83 | 1.88 | 1.6 | 1.97M |
| December 12, 2025 | 1.41 | 1.73 | 1.73 | 1.84 | 1.4 | 7.43M |
| December 11, 2025 | 1.56 | 1.41 | 1.41 | 1.57 | 1.3 | 6.02M |
| December 10, 2025 | 1.6 | 1.56 | 1.56 | 1.63 | 1.55 | 4.94M |
| December 09, 2025 | 1.61 | 1.64 | 1.64 | 1.65 | 1.55 | 1.45M |
| December 08, 2025 | 1.53 | 1.61 | 1.61 | 1.63 | 1.53 | 1.26M |
| December 05, 2025 | 1.42 | 1.55 | 1.55 | 1.63 | 1.4 | 6.84M |
| December 04, 2025 | 1.4 | 1.4 | 1.4 | 1.44 | 1.3 | 2.64M |
| December 03, 2025 | 1.17 | 1.44 | 1.44 | 1.47 | 1.17 | 4.12M |
| December 02, 2025 | 1.11 | 1.29 | 1.29 | 1.33 | 1.1 | 4.15M |
| December 01, 2025 | 1.14 | 1.11 | 1.11 | 1.14 | 1.09 | 590,000 |
| November 28, 2025 | 1.11 | 1.16 | 1.16 | 1.19 | 1.09 | 3.72M |
| November 27, 2025 | 0.93 | 1.11 | 1.11 | 1.11 | 0.92 | 2.67M |
| November 26, 2025 | 0.89 | 0.94 | 0.94 | 0.94 | 0.89 | 577,000 |
| November 25, 2025 | 0.92 | 0.86 | 0.86 | 0.92 | 0.86 | 530,000 |
| November 24, 2025 | 0.94 | 0.92 | 0.92 | 0.94 | 0.9 | 166,600 |
| November 21, 2025 | 0.84 | 0.94 | 0.94 | 0.94 | 0.84 | 1.19M |