7.74
-0.16(-2.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.88 | 7.74 | 7.74 | 7.96 | 7.73 | 8.41M |
| February 16, 2026 | 7.94 | 7.9 | 7.9 | 7.94 | 7.84 | 6.54M |
| February 13, 2026 | 7.83 | 7.94 | 7.94 | 7.97 | 7.76 | 19.73M |
| February 12, 2026 | 8.09 | 7.83 | 7.83 | 8.09 | 7.75 | 31.19M |
| February 11, 2026 | 8.22 | 8.26 | 8.26 | 8.28 | 8.14 | 9.72M |
| February 10, 2026 | 8.12 | 8.22 | 8.22 | 8.22 | 8.06 | 8.38M |
| February 09, 2026 | 8.23 | 8.1 | 8.1 | 8.3 | 8.07 | 14.81M |
| February 06, 2026 | 8.15 | 8.2 | 8.2 | 8.21 | 8.07 | 11.79M |
| February 05, 2026 | 7.96 | 8.15 | 8.15 | 8.2 | 7.86 | 26.76M |
| February 04, 2026 | 7.85 | 7.96 | 7.96 | 8.07 | 7.84 | 16.2M |
| February 03, 2026 | 7.84 | 7.81 | 7.81 | 7.87 | 7.73 | 8.98M |
| February 02, 2026 | 7.7 | 7.75 | 7.75 | 7.8 | 7.63 | 8.96M |
| January 30, 2026 | 7.88 | 7.7 | 7.7 | 7.97 | 7.7 | 9.64M |
| January 29, 2026 | 7.7 | 7.94 | 7.94 | 7.95 | 7.62 | 21.37M |
| January 28, 2026 | 7.69 | 7.7 | 7.7 | 7.71 | 7.62 | 10.24M |
| January 27, 2026 | 7.69 | 7.69 | 7.69 | 7.73 | 7.65 | 4.65M |
| January 26, 2026 | 7.68 | 7.69 | 7.69 | 7.71 | 7.61 | 6.27M |
| January 23, 2026 | 7.72 | 7.68 | 7.68 | 7.76 | 7.65 | 9.4M |
| January 22, 2026 | 7.63 | 7.72 | 7.72 | 7.74 | 7.62 | 10.78M |
| January 21, 2026 | 7.68 | 7.62 | 7.62 | 7.68 | 7.52 | 20.71M |
| January 20, 2026 | 7.62 | 7.68 | 7.68 | 7.72 | 7.6 | 13.76M |
| January 19, 2026 | 7.65 | 7.6 | 7.6 | 7.69 | 7.6 | 15.19M |
| January 16, 2026 | 7.75 | 7.65 | 7.65 | 7.78 | 7.6 | 13.49M |
| January 15, 2026 | 7.74 | 7.72 | 7.72 | 7.79 | 7.69 | 7.61M |
| January 14, 2026 | 7.77 | 7.7 | 7.7 | 7.78 | 7.66 | 10.04M |
| January 13, 2026 | 7.83 | 7.77 | 7.77 | 7.9 | 7.72 | 17.99M |
| January 12, 2026 | 7.81 | 7.85 | 7.85 | 7.87 | 7.74 | 15.21M |
| January 09, 2026 | 7.81 | 7.78 | 7.78 | 7.87 | 7.76 | 8.42M |
| January 08, 2026 | 7.91 | 7.8 | 7.8 | 7.95 | 7.77 | 11.03M |
| January 07, 2026 | 7.84 | 7.99 | 7.99 | 7.99 | 7.82 | 17.99M |
| January 06, 2026 | 7.86 | 7.84 | 7.84 | 7.93 | 7.81 | 12.55M |
| January 05, 2026 | 7.77 | 7.86 | 7.86 | 7.87 | 7.69 | 17.72M |
| January 02, 2026 | 7.59 | 7.77 | 7.77 | 7.79 | 7.59 | 18.9M |
| December 31, 2025 | 7.64 | 7.59 | 7.59 | 7.69 | 7.58 | 5.45M |
| December 30, 2025 | 7.77 | 7.64 | 7.64 | 7.79 | 7.61 | 16.47M |
| December 29, 2025 | 7.85 | 7.77 | 7.77 | 7.94 | 7.76 | 7.42M |
| December 24, 2025 | 7.85 | 7.83 | 7.83 | 7.92 | 7.81 | 3.27M |
| December 23, 2025 | 7.83 | 7.87 | 7.87 | 7.92 | 7.81 | 12.18M |
| December 22, 2025 | 7.9 | 7.84 | 7.84 | 7.92 | 7.79 | 6.87M |
| December 19, 2025 | 7.88 | 7.85 | 7.85 | 7.9 | 7.78 | 12.82M |
| December 18, 2025 | 7.88 | 7.88 | 7.88 | 7.9 | 7.83 | 2.05M |
| December 17, 2025 | 7.84 | 7.91 | 7.91 | 7.91 | 7.83 | 6.97M |
| December 16, 2025 | 7.82 | 7.84 | 7.84 | 7.9 | 7.78 | 10.6M |
| December 15, 2025 | 7.8 | 7.83 | 7.83 | 7.91 | 7.76 | 6.07M |
| December 12, 2025 | 7.99 | 7.83 | 7.83 | 7.99 | 7.81 | 10.46M |
| December 11, 2025 | 7.79 | 7.86 | 7.86 | 7.87 | 7.78 | 8.79M |
| December 10, 2025 | 7.87 | 7.79 | 7.79 | 7.87 | 7.76 | 10.4M |
| December 09, 2025 | 7.82 | 7.87 | 7.87 | 7.87 | 7.72 | 18.34M |
| December 08, 2025 | 7.9 | 7.8 | 7.8 | 7.94 | 7.77 | 21.19M |
| December 05, 2025 | 8.08 | 7.92 | 7.92 | 8.08 | 7.88 | 24.62M |
| December 04, 2025 | 8.16 | 8.1 | 8.1 | 8.24 | 8.04 | 4.81M |
| December 03, 2025 | 8.22 | 8.17 | 8.17 | 8.29 | 8.11 | 6.53M |
| December 02, 2025 | 8.1 | 8.29 | 8.29 | 8.29 | 8.03 | 16.8M |
| December 01, 2025 | 8.01 | 8.1 | 8.1 | 8.1 | 8.01 | 6.57M |
| November 28, 2025 | 8.05 | 8.01 | 8.01 | 8.2 | 8.01 | 11.09M |
| November 27, 2025 | 7.97 | 8.07 | 8.07 | 8.18 | 7.96 | 20.74M |
| November 26, 2025 | 8.06 | 7.98 | 7.98 | 8.06 | 7.94 | 18.35M |
| November 25, 2025 | 7.98 | 7.97 | 7.97 | 8.02 | 7.94 | 7.36M |
| November 24, 2025 | 7.92 | 7.94 | 7.94 | 7.98 | 7.87 | 11.6M |
| November 21, 2025 | 7.9 | 7.84 | 7.84 | 7.97 | 7.84 | 8.31M |