10.91
-0.3(-2.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11.15 | 10.91 | 10.91 | 11.26 | 10.86 | 2.06M |
| February 16, 2026 | 10.83 | 11.21 | 11.21 | 11.21 | 10.82 | 1.19M |
| February 13, 2026 | 11.32 | 10.83 | 10.83 | 11.32 | 10.83 | 3.23M |
| February 12, 2026 | 11.19 | 11.32 | 11.32 | 11.32 | 10.94 | 3.45M |
| February 11, 2026 | 10.84 | 11.04 | 11.04 | 11.35 | 10.79 | 3.33M |
| February 10, 2026 | 10.82 | 10.8 | 10.8 | 10.87 | 10.43 | 3.89M |
| February 09, 2026 | 11 | 10.62 | 10.62 | 11.21 | 10.51 | 2.52M |
| February 06, 2026 | 10.31 | 10.79 | 10.79 | 10.9 | 10.06 | 3.15M |
| February 05, 2026 | 10.5 | 10.46 | 10.46 | 10.84 | 10.07 | 4.08M |
| February 04, 2026 | 10.62 | 10.66 | 10.66 | 11.04 | 10.5 | 4.76M |
| February 03, 2026 | 10.41 | 10.52 | 10.52 | 10.52 | 10 | 6.82M |
| February 02, 2026 | 11.01 | 10.27 | 10.27 | 11.05 | 9.9 | 9.81M |
| January 30, 2026 | 11.3 | 11.22 | 11.22 | 11.49 | 10.97 | 3.12M |
| January 29, 2026 | 11.63 | 11.45 | 11.45 | 11.99 | 11.29 | 4.7M |
| January 28, 2026 | 11.5 | 11.63 | 11.63 | 11.85 | 11.28 | 4.55M |
| January 27, 2026 | 11.24 | 11.5 | 11.5 | 11.52 | 10.85 | 8.4M |
| January 26, 2026 | 10.2 | 11.24 | 11.24 | 11.26 | 10.19 | 8.68M |
| January 23, 2026 | 9.96 | 10.22 | 10.22 | 10.35 | 9.84 | 3.6M |
| January 22, 2026 | 10.09 | 9.96 | 9.96 | 10.16 | 9.96 | 2.95M |
| January 21, 2026 | 10.14 | 10.09 | 10.09 | 10.28 | 10 | 3.45M |
| January 20, 2026 | 10.27 | 10.14 | 10.14 | 10.33 | 10.1 | 2.27M |
| January 19, 2026 | 10.05 | 10.27 | 10.27 | 10.38 | 10.01 | 2.71M |
| January 16, 2026 | 9.89 | 10.05 | 10.05 | 10.25 | 9.77 | 4.48M |
| January 15, 2026 | 9.4 | 9.89 | 9.89 | 9.95 | 9.36 | 4.48M |
| January 14, 2026 | 9.5 | 9.34 | 9.34 | 9.53 | 9.26 | 1.83M |
| January 13, 2026 | 9.28 | 9.49 | 9.49 | 9.64 | 9.21 | 4.07M |
| January 12, 2026 | 9.4 | 9.17 | 9.17 | 9.45 | 9.15 | 1.39M |
| January 09, 2026 | 9.09 | 9.4 | 9.4 | 9.5 | 8.98 | 2.73M |
| January 08, 2026 | 9.15 | 9.09 | 9.09 | 9.15 | 8.71 | 3.85M |
| January 07, 2026 | 9.3 | 9.15 | 9.15 | 9.33 | 9.14 | 1.51M |
| January 06, 2026 | 9.02 | 9.37 | 9.37 | 9.4 | 8.97 | 3.64M |
| January 05, 2026 | 9.06 | 8.94 | 8.94 | 9.16 | 8.91 | 2.2M |
| January 02, 2026 | 9 | 9.16 | 9.16 | 9.19 | 8.8 | 1.81M |
| December 31, 2025 | 9.04 | 9 | 9 | 9.04 | 8.76 | 2.72M |
| December 30, 2025 | 8.88 | 9 | 9 | 9.1 | 8.88 | 1.1M |
| December 29, 2025 | 8.8 | 9.07 | 9.07 | 9.15 | 8.56 | 3.97M |
| December 24, 2025 | 8.6 | 8.8 | 8.8 | 8.86 | 8.59 | 1.75M |
| December 23, 2025 | 8.4 | 8.51 | 8.51 | 8.57 | 8.32 | 11.45M |
| December 22, 2025 | 8.58 | 8.4 | 8.4 | 8.62 | 8.35 | 1.01M |
| December 19, 2025 | 8.43 | 8.48 | 8.48 | 8.51 | 8.37 | 1.37M |
| December 18, 2025 | 8.26 | 8.38 | 8.38 | 8.47 | 8.13 | 1.35M |
| December 17, 2025 | 8.24 | 8.26 | 8.26 | 8.33 | 8.11 | 2.19M |
| December 16, 2025 | 8.41 | 8.25 | 8.25 | 8.41 | 8.2 | 1.96M |
| December 15, 2025 | 8.45 | 8.35 | 8.35 | 8.45 | 8.3 | 1.03M |
| December 12, 2025 | 8.5 | 8.41 | 8.41 | 8.7 | 8.37 | 2.17M |
| December 11, 2025 | 8.4 | 8.37 | 8.37 | 8.4 | 8.23 | 1.99M |
| December 10, 2025 | 8.54 | 8.29 | 8.29 | 8.84 | 8.23 | 2.46M |
| December 09, 2025 | 8.88 | 8.54 | 8.54 | 8.95 | 8.52 | 1.94M |
| December 08, 2025 | 9.2 | 8.9 | 8.9 | 9.2 | 8.81 | 1.66M |
| December 05, 2025 | 9.22 | 9.13 | 9.13 | 9.29 | 9.1 | 1.56M |
| December 04, 2025 | 9.3 | 9.18 | 9.18 | 9.35 | 9.04 | 3.71M |
| December 03, 2025 | 9.4 | 9.31 | 9.31 | 9.5 | 9.27 | 2.88M |
| December 02, 2025 | 8.75 | 9.4 | 9.4 | 9.44 | 8.75 | 12.21M |
| December 01, 2025 | 8.36 | 8.75 | 8.75 | 8.86 | 8.26 | 7.26M |
| November 28, 2025 | 8.03 | 8.36 | 8.36 | 8.4 | 8 | 4.6M |
| November 27, 2025 | 7.83 | 8.02 | 8.02 | 8.05 | 7.83 | 12.99M |
| November 26, 2025 | 7.79 | 7.87 | 7.87 | 7.95 | 7.66 | 2.66M |
| November 25, 2025 | 7.35 | 7.69 | 7.69 | 7.81 | 7.35 | 2.74M |
| November 24, 2025 | 7.49 | 7.41 | 7.41 | 7.49 | 7.3 | 1.18M |
| November 21, 2025 | 7.35 | 7.33 | 7.33 | 7.35 | 7.17 | 3.65M |