8.12
-0.07(-0.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.13 | 8.12 | 8.12 | 8.21 | 8.12 | 34,500 |
| February 16, 2026 | 8.2 | 8.19 | 8.19 | 8.21 | 8.13 | 31,500 |
| February 13, 2026 | 8.08 | 8.19 | 8.19 | 8.21 | 8.06 | 94,000 |
| February 12, 2026 | 8 | 8.02 | 8.02 | 8.15 | 8 | 311,500 |
| February 11, 2026 | 8.1 | 8 | 8 | 8.14 | 7.95 | 144,000 |
| February 10, 2026 | 8.11 | 8.14 | 8.14 | 8.15 | 8.06 | 59,000 |
| February 09, 2026 | 8.07 | 8.15 | 8.15 | 8.17 | 8.02 | 76,000 |
| February 06, 2026 | 8.14 | 8.03 | 8.03 | 8.14 | 8.01 | 20,000 |
| February 05, 2026 | 8.1 | 8.11 | 8.11 | 8.11 | 8.01 | 24,500 |
| February 04, 2026 | 8.11 | 8.14 | 8.14 | 8.15 | 8.07 | 16,000 |
| February 03, 2026 | 8.01 | 8.15 | 8.15 | 8.22 | 8.01 | 50,780 |
| February 02, 2026 | 8.16 | 8.04 | 8.04 | 8.18 | 8.03 | 64,100 |
| January 30, 2026 | 8.23 | 8.2 | 8.2 | 8.25 | 8.04 | 112,000 |
| January 29, 2026 | 8.17 | 8.22 | 8.22 | 8.26 | 8.12 | 108,000 |
| January 28, 2026 | 8.14 | 8.16 | 8.16 | 8.21 | 8.1 | 68,500 |
| January 27, 2026 | 8.23 | 8.18 | 8.18 | 8.26 | 8.13 | 31,500 |
| January 26, 2026 | 8.1 | 8.2 | 8.2 | 8.21 | 7.94 | 352,500 |
| January 23, 2026 | 8.07 | 8.07 | 8.07 | 8.19 | 8.04 | 67,000 |
| January 22, 2026 | 8.13 | 8.11 | 8.11 | 8.2 | 8.01 | 2.12M |
| January 21, 2026 | 8.06 | 8.17 | 8.17 | 8.29 | 8.06 | 223,000 |
| January 20, 2026 | 8.13 | 8.1 | 8.1 | 8.15 | 7.91 | 113,000 |
| January 19, 2026 | 8.05 | 8.1 | 8.1 | 8.18 | 7.92 | 284,500 |
| January 16, 2026 | 8.02 | 8.14 | 8.14 | 8.14 | 7.77 | 557,500 |
| January 15, 2026 | 8.11 | 8.12 | 8.12 | 8.17 | 8 | 56,000 |
| January 14, 2026 | 8.26 | 8.18 | 8.18 | 8.26 | 8.14 | 54,500 |
| January 13, 2026 | 8.19 | 8.25 | 8.25 | 8.26 | 8.12 | 2.19M |
| January 12, 2026 | 8.19 | 8.21 | 8.21 | 8.26 | 8.19 | 70,500 |
| January 09, 2026 | 8.31 | 8.24 | 8.24 | 8.31 | 8.17 | 70,500 |
| January 08, 2026 | 8.26 | 8.33 | 8.33 | 8.36 | 8.16 | 8.36M |
| January 07, 2026 | 8.3 | 8.24 | 8.24 | 8.34 | 8.21 | 702,000 |
| January 06, 2026 | 8.13 | 8.28 | 8.28 | 8.3 | 8.13 | 444,500 |
| January 05, 2026 | 7.92 | 8.15 | 8.15 | 8.15 | 7.85 | 299,000 |
| January 02, 2026 | 7.83 | 7.94 | 7.94 | 7.96 | 7.79 | 124,000 |
| December 31, 2025 | 7.86 | 7.8 | 7.8 | 7.86 | 7.79 | 48,500 |
| December 30, 2025 | 7.82 | 7.78 | 7.78 | 7.82 | 7.77 | 38,500 |
| December 29, 2025 | 7.81 | 7.79 | 7.79 | 7.83 | 7.7 | 78,500 |
| December 24, 2025 | 7.78 | 7.77 | 7.77 | 7.8 | 7.75 | 21,952 |
| December 23, 2025 | 7.79 | 7.75 | 7.75 | 7.8 | 7.73 | 76,000 |
| December 22, 2025 | 7.65 | 7.75 | 7.75 | 7.78 | 7.65 | 54,500 |
| December 19, 2025 | 7.75 | 7.65 | 7.65 | 7.82 | 7.57 | 335,000 |
| December 18, 2025 | 7.81 | 7.71 | 7.71 | 7.81 | 7.66 | 59,000 |
| December 17, 2025 | 7.79 | 7.78 | 7.78 | 7.79 | 7.7 | 32,500 |
| December 16, 2025 | 7.83 | 7.75 | 7.75 | 7.83 | 7.65 | 260,600 |
| December 15, 2025 | 7.84 | 7.82 | 7.82 | 7.88 | 7.8 | 96,500 |
| December 12, 2025 | 7.91 | 7.88 | 7.88 | 7.97 | 7.85 | 138,000 |
| December 11, 2025 | 7.9 | 7.92 | 7.92 | 7.95 | 7.9 | 176,500 |
| December 10, 2025 | 7.83 | 7.94 | 7.94 | 7.94 | 7.83 | 147,500 |
| December 09, 2025 | 7.77 | 7.93 | 7.93 | 7.96 | 7.77 | 329,000 |
| December 08, 2025 | 7.69 | 7.8 | 7.8 | 7.8 | 7.69 | 209,000 |
| December 05, 2025 | 7.68 | 7.7 | 7.7 | 7.75 | 7.66 | 104,000 |
| December 04, 2025 | 7.58 | 7.65 | 7.65 | 7.68 | 7.56 | 107,000 |
| December 03, 2025 | 7.35 | 7.55 | 7.55 | 7.59 | 7.35 | 240,500 |
| December 02, 2025 | 7.37 | 7.31 | 7.31 | 7.37 | 7.23 | 45,000 |
| December 01, 2025 | 7.39 | 7.34 | 7.34 | 7.39 | 7.22 | 71,000 |
| November 28, 2025 | 7.38 | 7.39 | 7.39 | 7.42 | 7.27 | 98,000 |
| November 27, 2025 | 7.38 | 7.34 | 7.34 | 7.38 | 7.21 | 42,000 |
| November 26, 2025 | 7.36 | 7.34 | 7.34 | 7.39 | 7.22 | 29,500 |
| November 25, 2025 | 7.26 | 7.32 | 7.32 | 7.42 | 7.19 | 58,000 |
| November 24, 2025 | 7.21 | 7.22 | 7.22 | 7.22 | 7.1 | 95,500 |
| November 21, 2025 | 7.37 | 7.18 | 7.18 | 7.37 | 7.07 | 189,000 |