7.26
+0.01(+0.14%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.3 | 7.26 | 7.26 | 7.34 | 7.1 | 908,800 |
| February 16, 2026 | 7.22 | 7.25 | 7.25 | 7.29 | 7.05 | 455,200 |
| February 13, 2026 | 7.31 | 7.28 | 7.28 | 7.36 | 7.16 | 1.06M |
| February 12, 2026 | 7.37 | 7.47 | 7.47 | 7.47 | 7.32 | 1.17M |
| February 11, 2026 | 7.48 | 7.4 | 7.4 | 7.53 | 7.36 | 473,600 |
| February 10, 2026 | 7.52 | 7.48 | 7.48 | 7.6 | 7.41 | 926,800 |
| February 09, 2026 | 7.23 | 7.49 | 7.49 | 7.7 | 7.23 | 1.86M |
| February 06, 2026 | 7.15 | 7.2 | 7.2 | 7.29 | 6.93 | 1.26M |
| February 05, 2026 | 7.4 | 7.15 | 7.15 | 7.53 | 7.09 | 1.49M |
| February 04, 2026 | 7.3 | 7.39 | 7.39 | 7.52 | 7.28 | 1.58M |
| February 03, 2026 | 7.2 | 7.34 | 7.34 | 7.46 | 7.2 | 1.14M |
| February 02, 2026 | 7.51 | 7.11 | 7.11 | 7.58 | 7 | 3.03M |
| January 30, 2026 | 7.83 | 7.61 | 7.61 | 7.83 | 7.53 | 1.25M |
| January 29, 2026 | 7.78 | 7.92 | 7.92 | 7.92 | 7.61 | 1.65M |
| January 28, 2026 | 7.92 | 7.78 | 7.78 | 7.92 | 7.69 | 965,800 |
| January 27, 2026 | 7.82 | 7.85 | 7.85 | 8.06 | 7.55 | 1.45M |
| January 26, 2026 | 7.95 | 7.82 | 7.82 | 8.22 | 7.68 | 3.04M |
| January 23, 2026 | 7.42 | 7.93 | 7.93 | 7.95 | 7.42 | 5.75M |
| January 22, 2026 | 7.2 | 7.34 | 7.34 | 7.39 | 7.2 | 729,200 |
| January 21, 2026 | 7.34 | 7.32 | 7.32 | 7.36 | 7.21 | 844,000 |
| January 20, 2026 | 7.36 | 7.34 | 7.34 | 7.37 | 7.16 | 836,000 |
| January 19, 2026 | 7.2 | 7.36 | 7.36 | 7.42 | 7.18 | 1.04M |
| January 16, 2026 | 7.22 | 7.28 | 7.28 | 7.44 | 7.2 | 874,400 |
| January 15, 2026 | 7.39 | 7.22 | 7.22 | 7.54 | 7.12 | 2.43M |
| January 14, 2026 | 7.07 | 7.36 | 7.36 | 7.37 | 7.07 | 2.55M |
| January 13, 2026 | 6.84 | 7.02 | 7.02 | 7.17 | 6.84 | 2.84M |
| January 12, 2026 | 6.8 | 6.92 | 6.92 | 6.95 | 6.67 | 3.06M |
| January 09, 2026 | 7.42 | 6.8 | 6.8 | 7.42 | 6.79 | 6.86M |
| January 08, 2026 | 7.75 | 7.43 | 7.43 | 7.75 | 7.38 | 1.42M |
| January 07, 2026 | 7.69 | 7.71 | 7.71 | 7.74 | 7.6 | 662,000 |
| January 06, 2026 | 7.64 | 7.72 | 7.72 | 7.77 | 7.62 | 1.13M |
| January 05, 2026 | 7.5 | 7.6 | 7.6 | 7.72 | 7.48 | 934,400 |
| January 02, 2026 | 7.34 | 7.5 | 7.5 | 7.65 | 7.29 | 964,400 |
| December 31, 2025 | 7.55 | 7.35 | 7.35 | 7.55 | 7.33 | 570,400 |
| December 30, 2025 | 7.7 | 7.51 | 7.51 | 7.7 | 7.45 | 766,800 |
| December 29, 2025 | 7.47 | 7.7 | 7.7 | 7.8 | 7.35 | 3.61M |
| December 24, 2025 | 7.29 | 7.28 | 7.28 | 7.45 | 7.28 | 569,969 |
| December 23, 2025 | 7.38 | 7.35 | 7.35 | 7.39 | 7.29 | 1.15M |
| December 22, 2025 | 7.29 | 7.39 | 7.39 | 7.42 | 7.29 | 1.09M |
| December 19, 2025 | 7.21 | 7.29 | 7.29 | 7.29 | 7.1 | 466,800 |
| December 18, 2025 | 7.27 | 7.2 | 7.2 | 7.32 | 7.16 | 515,200 |
| December 17, 2025 | 7.14 | 7.32 | 7.32 | 7.4 | 7.11 | 1.24M |
| December 16, 2025 | 7.23 | 7.15 | 7.15 | 7.23 | 7.02 | 1.33M |
| December 15, 2025 | 7.28 | 7.32 | 7.32 | 7.47 | 7.2 | 995,600 |
| December 12, 2025 | 7.12 | 7.27 | 7.27 | 7.51 | 7.1 | 1.62M |
| December 11, 2025 | 7.21 | 7.09 | 7.09 | 7.28 | 7.02 | 1.99M |
| December 10, 2025 | 7.55 | 7.21 | 7.21 | 7.55 | 7.18 | 1.41M |
| December 09, 2025 | 7.32 | 7.55 | 7.55 | 7.66 | 7.17 | 2.29M |
| December 08, 2025 | 7.44 | 7.42 | 7.42 | 7.45 | 7.3 | 999,800 |
| December 05, 2025 | 7.42 | 7.45 | 7.45 | 7.5 | 7.37 | 551,200 |
| December 04, 2025 | 7.36 | 7.4 | 7.4 | 7.42 | 7.3 | 323,600 |
| December 03, 2025 | 7.36 | 7.39 | 7.39 | 7.52 | 7.32 | 806,800 |
| December 02, 2025 | 7.41 | 7.41 | 7.41 | 7.48 | 7.3 | 1.28M |
| December 01, 2025 | 7.4 | 7.5 | 7.5 | 7.64 | 7.4 | 1.24M |
| November 28, 2025 | 7.45 | 7.4 | 7.4 | 7.51 | 7.36 | 462,000 |
| November 27, 2025 | 7.39 | 7.45 | 7.45 | 7.56 | 7.3 | 1.16M |
| November 26, 2025 | 7.39 | 7.37 | 7.37 | 7.57 | 7.37 | 1.51M |
| November 25, 2025 | 7.22 | 7.36 | 7.36 | 7.44 | 7.22 | 1.03M |
| November 24, 2025 | 7.35 | 7.16 | 7.16 | 7.35 | 7.08 | 2.55M |
| November 21, 2025 | 7.7 | 7.26 | 7.26 | 7.72 | 7.24 | 3.34M |