8.78
+0.8(+10.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.98 | 8.78 | 8.78 | 8.78 | 7.9 | 1.91M |
| February 16, 2026 | 7.75 | 7.98 | 7.98 | 8 | 7.65 | 373,000 |
| February 13, 2026 | 7.75 | 7.75 | 7.75 | 7.78 | 7.5 | 369,000 |
| February 12, 2026 | 7.65 | 7.75 | 7.75 | 7.8 | 7.4 | 1.47M |
| February 11, 2026 | 7.52 | 7.57 | 7.57 | 7.7 | 7.25 | 1.48M |
| February 10, 2026 | 7.51 | 7.53 | 7.53 | 8.05 | 7.45 | 1.33M |
| February 09, 2026 | 7.14 | 7.8 | 7.8 | 7.8 | 7.14 | 14.98M |
| February 06, 2026 | 6.95 | 7.14 | 7.14 | 7.8 | 6.88 | 2.32M |
| February 05, 2026 | 6.89 | 6.95 | 6.95 | 7.15 | 6.89 | 1.01M |
| February 04, 2026 | 7.02 | 6.89 | 6.89 | 7.17 | 6.75 | 1.29M |
| February 03, 2026 | 6.69 | 7.02 | 7.02 | 7.02 | 6.69 | 1.35M |
| February 02, 2026 | 6.9 | 6.69 | 6.69 | 6.9 | 6.69 | 960,790 |
| January 30, 2026 | 6.92 | 6.86 | 6.86 | 6.96 | 6.81 | 368,000 |
| January 29, 2026 | 6.95 | 6.88 | 6.88 | 7 | 6.74 | 381,000 |
| January 28, 2026 | 6.88 | 6.95 | 6.95 | 7 | 6.76 | 2.63M |
| January 27, 2026 | 6.8 | 6.88 | 6.88 | 6.94 | 6.7 | 350,000 |
| January 26, 2026 | 7.22 | 6.64 | 6.64 | 7.27 | 6.54 | 806,000 |
| January 23, 2026 | 7.27 | 7.22 | 7.22 | 7.27 | 6.95 | 674,000 |
| January 22, 2026 | 7.56 | 7.27 | 7.27 | 7.56 | 7.24 | 495,000 |
| January 21, 2026 | 7.49 | 7.57 | 7.57 | 7.58 | 7.24 | 744,000 |
| January 20, 2026 | 7.2 | 7.49 | 7.49 | 7.49 | 7.11 | 513,175 |
| January 19, 2026 | 7.16 | 7.13 | 7.13 | 7.3 | 7.13 | 402,500 |
| January 16, 2026 | 7.2 | 7.12 | 7.12 | 7.25 | 7.11 | 2.64M |
| January 15, 2026 | 7 | 7.11 | 7.11 | 7.8 | 6.81 | 2.67M |
| January 14, 2026 | 6.9 | 6.99 | 6.99 | 6.99 | 6.75 | 445,000 |
| January 13, 2026 | 6.77 | 6.99 | 6.99 | 6.99 | 6.51 | 901,500 |
| January 12, 2026 | 6.71 | 6.77 | 6.77 | 6.99 | 6.65 | 1.16M |
| January 09, 2026 | 6.9 | 6.71 | 6.71 | 6.9 | 6.6 | 1.74M |
| January 08, 2026 | 6.98 | 6.9 | 6.9 | 6.98 | 6.63 | 177,500 |
| January 07, 2026 | 6.86 | 6.98 | 6.98 | 6.98 | 6.8 | 73,000 |
| January 06, 2026 | 6.86 | 6.97 | 6.97 | 6.97 | 6.85 | 85,000 |
| January 05, 2026 | 6.97 | 6.86 | 6.86 | 7.07 | 6.86 | 148,000 |
| January 02, 2026 | 7.28 | 6.97 | 6.97 | 7.28 | 6.9 | 240,000 |
| December 31, 2025 | 6.87 | 7.3 | 7.3 | 7.3 | 6.29 | 9.91M |
| December 30, 2025 | 6.3 | 6.87 | 6.87 | 6.87 | 6.01 | 2.87M |
| December 29, 2025 | 6.3 | 6.3 | 6.3 | 6.66 | 5.81 | 1.53M |
| December 24, 2025 | 5.95 | 6.02 | 6.02 | 6.15 | 5.7 | 452,000 |
| December 23, 2025 | 5.5 | 5.68 | 5.68 | 5.8 | 5.5 | 162,000 |
| December 22, 2025 | 5.54 | 5.58 | 5.58 | 5.76 | 5.54 | 80,000 |
| December 19, 2025 | 5.68 | 5.66 | 5.66 | 5.68 | 5.61 | 55,000 |
| December 18, 2025 | 5.55 | 5.68 | 5.68 | 5.73 | 5.5 | 75,000 |
| December 17, 2025 | 5.8 | 5.65 | 5.65 | 5.8 | 5.65 | 41,864 |
| December 16, 2025 | 5.79 | 5.57 | 5.57 | 5.95 | 5.56 | 345,000 |
| December 15, 2025 | 5.45 | 5.61 | 5.61 | 5.91 | 5.45 | 385,000 |
| December 12, 2025 | 5.38 | 5.36 | 5.36 | 5.45 | 5.28 | 120,000 |
| December 11, 2025 | 5.54 | 5.38 | 5.38 | 5.54 | 5.38 | 128,000 |
| December 10, 2025 | 5.65 | 5.54 | 5.54 | 5.72 | 5.38 | 205,500 |
| December 09, 2025 | 5.78 | 5.72 | 5.72 | 6 | 5.65 | 135,000 |
| December 08, 2025 | 5.9 | 5.87 | 5.87 | 5.9 | 5.87 | 40,000 |
| December 05, 2025 | 6.03 | 5.9 | 5.9 | 6.03 | 5.82 | 95,500 |
| December 04, 2025 | 6 | 6.02 | 6.02 | 6.04 | 5.81 | 880,000 |
| December 03, 2025 | 6.01 | 6 | 6 | 6.22 | 5.9 | 890,000 |
| December 02, 2025 | 5.87 | 5.89 | 5.89 | 5.99 | 5.63 | 297,450 |
| December 01, 2025 | 5.69 | 5.89 | 5.89 | 6 | 5.51 | 385,000 |
| November 28, 2025 | 5.52 | 5.69 | 5.69 | 5.7 | 5.36 | 442,000 |
| November 27, 2025 | 5.62 | 5.59 | 5.59 | 5.62 | 5.52 | 60,000 |
| November 26, 2025 | 5.73 | 5.61 | 5.61 | 5.73 | 5.5 | 215,000 |
| November 25, 2025 | 5.83 | 5.53 | 5.53 | 5.83 | 5.5 | 390,000 |
| November 24, 2025 | 5.6 | 5.55 | 5.55 | 5.95 | 5.31 | 670,500 |
| November 21, 2025 | 5.63 | 5.6 | 5.6 | 6 | 5.5 | 280,000 |