8.41
+0.08(+0.96%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.32 | 8.41 | 8.41 | 8.41 | 8.3 | 29,900 |
| February 16, 2026 | 8.42 | 8.33 | 8.33 | 8.49 | 8.32 | 6,700 |
| February 13, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 |
| February 12, 2026 | 8.3 | 8.3 | 8.3 | 8.32 | 8.29 | 105,700 |
| February 11, 2026 | 8.46 | 8.3 | 8.3 | 8.46 | 8.3 | 71,600 |
| February 10, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.31 | 9,300 |
| February 09, 2026 | 8.1 | 8.41 | 8.41 | 8.41 | 8.03 | 17,900 |
| February 06, 2026 | 8.1 | 8.1 | 8.1 | 8.2 | 8 | 39,600 |
| February 05, 2026 | 8.3 | 8.15 | 8.15 | 8.3 | 8.09 | 21,600 |
| February 04, 2026 | 8.37 | 8.3 | 8.3 | 8.38 | 8.25 | 41,100 |
| February 03, 2026 | 8.14 | 8.34 | 8.34 | 8.34 | 8.11 | 55,200 |
| February 02, 2026 | 8.2 | 8.1 | 8.1 | 8.29 | 8.1 | 147,800 |
| January 30, 2026 | 8.16 | 8.17 | 8.17 | 8.2 | 8.14 | 49,800 |
| January 29, 2026 | 8.19 | 8.22 | 8.22 | 8.22 | 8.19 | 11,800 |
| January 28, 2026 | 8.16 | 8.16 | 8.16 | 8.2 | 8.16 | 4,200 |
| January 27, 2026 | 8.23 | 8.21 | 8.21 | 8.23 | 8.16 | 16,900 |
| January 26, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
| January 23, 2026 | 8.22 | 8.27 | 8.27 | 8.27 | 8.22 | 63,400 |
| January 22, 2026 | 8.2 | 8.2 | 8.2 | 8.2 | 8.17 | 24,600 |
| January 21, 2026 | 8.14 | 8.2 | 8.2 | 8.21 | 8.1 | 70,800 |
| January 20, 2026 | 8.15 | 8.14 | 8.14 | 8.15 | 8.1 | 54,100 |
| January 19, 2026 | 8.36 | 8.14 | 8.14 | 8.36 | 8.09 | 46,800 |
| January 16, 2026 | 8.45 | 8.37 | 8.37 | 8.45 | 8.36 | 14,900 |
| January 15, 2026 | 8.42 | 8.47 | 8.47 | 8.49 | 8.39 | 34,600 |
| January 14, 2026 | 8.4 | 8.5 | 8.5 | 8.5 | 8.4 | 24,400 |
| January 13, 2026 | 8.39 | 8.4 | 8.4 | 8.49 | 8.35 | 72,800 |
| January 12, 2026 | 8.44 | 8.39 | 8.39 | 8.49 | 8.39 | 27,100 |
| January 09, 2026 | 8.46 | 8.45 | 8.45 | 8.5 | 8.37 | 30,600 |
| January 08, 2026 | 8.6 | 8.54 | 8.54 | 8.65 | 8.54 | 43,100 |
| January 07, 2026 | 8.64 | 8.69 | 8.69 | 8.79 | 8.59 | 59,600 |
| January 06, 2026 | 8.5 | 8.66 | 8.66 | 8.68 | 8.5 | 79,800 |
| January 05, 2026 | 8.5 | 8.47 | 8.47 | 8.5 | 8.35 | 32,100 |
| January 02, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
| December 31, 2025 | 8.3 | 8.15 | 8.15 | 8.35 | 8.1 | 116,200 |
| December 30, 2025 | 8.25 | 8.31 | 8.31 | 8.31 | 8.14 | 98,495 |
| December 29, 2025 | 8.5 | 8.44 | 8.44 | 8.5 | 8.3 | 14,600 |
| December 24, 2025 | 8.2 | 8.43 | 8.43 | 8.58 | 8.2 | 1,900 |
| December 23, 2025 | 8.5 | 8.34 | 8.34 | 8.5 | 8.22 | 21,500 |
| December 22, 2025 | 8.66 | 8.6 | 8.6 | 8.66 | 8.5 | 54,400 |
| December 19, 2025 | 8.73 | 8.6 | 8.6 | 8.73 | 8.6 | 17,200 |
| December 18, 2025 | 8.76 | 8.73 | 8.73 | 8.76 | 8.73 | 14,700 |
| December 17, 2025 | 8.79 | 8.87 | 8.87 | 8.9 | 8.75 | 208,986 |
| December 16, 2025 | 9 | 8.79 | 8.79 | 9 | 8.58 | 280,948 |
| December 15, 2025 | 8.91 | 9.01 | 9.01 | 9.01 | 8.88 | 261,048 |
| December 12, 2025 | 8.36 | 8.91 | 8.91 | 9 | 8.36 | 390,744 |
| December 11, 2025 | 8.36 | 8.36 | 8.36 | 8.38 | 8.3 | 95,300 |
| December 10, 2025 | 8.32 | 8.32 | 8.32 | 8.36 | 8.26 | 541,100 |
| December 09, 2025 | 8.2 | 8.22 | 8.22 | 8.35 | 8.11 | 428,100 |
| December 08, 2025 | 7.96 | 8.06 | 8.06 | 8.06 | 7.93 | 134,400 |
| December 05, 2025 | 7.98 | 7.97 | 7.97 | 8.06 | 7.95 | 54,600 |
| December 04, 2025 | 8.05 | 7.73 | 7.73 | 8.05 | 7.73 | 59,100 |
| December 03, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 130,000 |
| December 02, 2025 | 8.09 | 8 | 8 | 8.1 | 8 | 49,500 |
| December 01, 2025 | 8.1 | 8.08 | 8.08 | 8.13 | 8.08 | 64,100 |
| November 28, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | 293,760 |
| November 27, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.06 | 31,000 |
| November 26, 2025 | 8.08 | 8.06 | 8.06 | 8.08 | 8.06 | 19,800 |
| November 25, 2025 | 8.05 | 8.08 | 8.08 | 8.08 | 8.02 | 94,300 |
| November 24, 2025 | 7.9 | 8.05 | 8.05 | 8.07 | 7.9 | 68,800 |
| November 21, 2025 | 7.82 | 7.9 | 7.9 | 7.9 | 7.82 | 15,200 |