7.76
-0.12(-1.52%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.94 | 7.76 | 7.76 | 7.94 | 7.73 | 219,000 |
| February 16, 2026 | 7.78 | 7.88 | 7.88 | 7.89 | 7.75 | 224,000 |
| February 13, 2026 | 7.89 | 7.89 | 7.89 | 7.95 | 7.8 | 615,500 |
| February 12, 2026 | 7.99 | 7.93 | 7.93 | 8.02 | 7.89 | 872,000 |
| February 11, 2026 | 7.99 | 8.05 | 8.05 | 8.05 | 7.94 | 1.38M |
| February 10, 2026 | 7.92 | 7.98 | 7.98 | 8.03 | 7.91 | 1.06M |
| February 09, 2026 | 8.02 | 7.95 | 7.95 | 8.05 | 7.81 | 822,000 |
| February 06, 2026 | 7.96 | 8.02 | 8.02 | 8.09 | 7.94 | 865,000 |
| February 05, 2026 | 7.78 | 8.03 | 8.03 | 8.15 | 7.76 | 3.42M |
| February 04, 2026 | 7.77 | 7.77 | 7.77 | 7.89 | 7.7 | 3.93M |
| February 03, 2026 | 7.79 | 7.8 | 7.8 | 7.87 | 7.76 | 1.09M |
| February 02, 2026 | 7.75 | 7.69 | 7.69 | 7.83 | 7.66 | 1.53M |
| January 30, 2026 | 7.86 | 7.87 | 7.87 | 7.96 | 7.78 | 1.85M |
| January 29, 2026 | 7.68 | 7.91 | 7.91 | 7.91 | 7.68 | 2.43M |
| January 28, 2026 | 7.57 | 7.69 | 7.69 | 7.75 | 7.57 | 1.75M |
| January 27, 2026 | 7.52 | 7.56 | 7.56 | 7.59 | 7.52 | 1.31M |
| January 26, 2026 | 7.45 | 7.52 | 7.52 | 7.57 | 7.43 | 971,700 |
| January 23, 2026 | 7.5 | 7.45 | 7.45 | 7.57 | 7.45 | 922,479 |
| January 22, 2026 | 7.47 | 7.51 | 7.51 | 7.6 | 7.47 | 527,721 |
| January 21, 2026 | 7.57 | 7.5 | 7.5 | 7.59 | 7.45 | 824,300 |
| January 20, 2026 | 7.45 | 7.58 | 7.58 | 7.63 | 7.45 | 1.33M |
| January 19, 2026 | 7.5 | 7.47 | 7.47 | 7.59 | 7.47 | 1.32M |
| January 16, 2026 | 7.74 | 7.49 | 7.49 | 7.74 | 7.45 | 2.5M |
| January 15, 2026 | 7.66 | 7.71 | 7.71 | 7.78 | 7.66 | 881,000 |
| January 14, 2026 | 7.86 | 7.68 | 7.68 | 7.86 | 7.65 | 2.18M |
| January 13, 2026 | 7.76 | 7.81 | 7.81 | 7.87 | 7.76 | 1.98M |
| January 12, 2026 | 7.69 | 7.76 | 7.76 | 7.77 | 7.62 | 1.24M |
| January 09, 2026 | 7.76 | 7.73 | 7.73 | 7.8 | 7.69 | 565,500 |
| January 08, 2026 | 7.79 | 7.73 | 7.73 | 7.81 | 7.67 | 2.31M |
| January 07, 2026 | 7.78 | 7.83 | 7.83 | 7.85 | 7.68 | 2.79M |
| January 06, 2026 | 7.9 | 7.76 | 7.76 | 7.9 | 7.74 | 5.88M |
| January 05, 2026 | 7.88 | 7.92 | 7.92 | 8 | 7.83 | 1.36M |
| January 02, 2026 | 8 | 7.93 | 7.93 | 8 | 7.73 | 387,000 |
| December 31, 2025 | 7.88 | 7.85 | 7.85 | 7.93 | 7.83 | 686,500 |
| December 30, 2025 | 7.97 | 7.9 | 7.9 | 8 | 7.83 | 1.79M |
| December 29, 2025 | 7.91 | 7.89 | 7.89 | 7.97 | 7.75 | 2.43M |
| December 24, 2025 | 8.05 | 7.96 | 7.96 | 8.05 | 7.9 | 442,000 |
| December 23, 2025 | 7.96 | 7.95 | 7.95 | 8.06 | 7.94 | 546,000 |
| December 22, 2025 | 8.03 | 8.02 | 8.02 | 8.03 | 7.94 | 704,634 |
| December 19, 2025 | 8.04 | 8.01 | 8.01 | 8.16 | 8.01 | 1.61M |
| December 18, 2025 | 7.98 | 8.12 | 8.12 | 8.13 | 7.96 | 1.23M |
| December 17, 2025 | 7.95 | 8.02 | 8.02 | 8.05 | 7.93 | 951,500 |
| December 16, 2025 | 8.05 | 7.95 | 7.95 | 8.09 | 7.93 | 1.15M |
| December 15, 2025 | 7.85 | 8.06 | 8.06 | 8.08 | 7.81 | 1.93M |
| December 12, 2025 | 7.91 | 7.85 | 7.85 | 7.91 | 7.83 | 1.12M |
| December 11, 2025 | 7.81 | 7.87 | 7.87 | 7.93 | 7.8 | 982,000 |
| December 10, 2025 | 7.96 | 7.83 | 7.83 | 8.02 | 7.82 | 1.31M |
| December 09, 2025 | 7.96 | 7.98 | 7.98 | 8.07 | 7.92 | 2.81M |
| December 08, 2025 | 8.12 | 8 | 8 | 8.17 | 7.98 | 2.13M |
| December 05, 2025 | 8.23 | 8.2 | 8.2 | 8.25 | 8.08 | 2.36M |
| December 04, 2025 | 8.35 | 8.23 | 8.23 | 8.35 | 8.21 | 657,500 |
| December 03, 2025 | 8.34 | 8.31 | 8.31 | 8.34 | 8.2 | 1.82M |
| December 02, 2025 | 8.28 | 8.25 | 8.25 | 8.48 | 8.22 | 1.39M |
| December 01, 2025 | 8.36 | 8.44 | 8.25 | 8.56 | 8.33 | 3.45M |
| November 28, 2025 | 8.34 | 8.28 | 8.1 | 8.4 | 8.24 | 747,000 |
| November 27, 2025 | 8.46 | 8.36 | 8.36 | 8.49 | 8.36 | 883,000 |
| November 26, 2025 | 8.51 | 8.48 | 8.48 | 8.55 | 8.42 | 1.15M |
| November 25, 2025 | 8.36 | 8.44 | 8.44 | 8.44 | 8.27 | 1.23M |
| November 24, 2025 | 8.35 | 8.29 | 8.29 | 8.38 | 8.23 | 826,500 |
| November 21, 2025 | 8.57 | 8.26 | 8.26 | 8.57 | 8.23 | 2.65M |