10.09
+0.01(+0.10%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.07 | 10.09 | 10.09 | 10.09 | 10.04 | 141,200 |
| February 12, 2026 | 9.97 | 10.08 | 10.08 | 10.08 | 9.97 | 374,600 |
| February 11, 2026 | 9.9 | 9.98 | 9.98 | 9.98 | 9.9 | 63,300 |
| February 10, 2026 | 9.97 | 9.96 | 9.96 | 9.99 | 9.9 | 116,514 |
| February 09, 2026 | 9.91 | 9.95 | 9.95 | 9.95 | 9.91 | 125,000 |
| February 06, 2026 | 9.8 | 9.9 | 9.9 | 9.91 | 9.8 | 222,000 |
| February 05, 2026 | 9.84 | 9.85 | 9.85 | 9.85 | 9.8 | 91,500 |
| February 04, 2026 | 9.83 | 9.84 | 9.84 | 9.88 | 9.8 | 111,000 |
| February 03, 2026 | 9.78 | 9.74 | 9.74 | 9.8 | 9.72 | 45,400 |
| February 02, 2026 | 9.83 | 9.71 | 9.71 | 9.84 | 9.7 | 146,500 |
| January 30, 2026 | 9.87 | 9.85 | 9.85 | 9.87 | 9.81 | 58,400 |
| January 29, 2026 | 9.86 | 9.87 | 9.87 | 9.88 | 9.76 | 278,223 |
| January 28, 2026 | 9.84 | 9.87 | 9.87 | 9.87 | 9.77 | 411,300 |
| January 27, 2026 | 9.82 | 9.85 | 9.85 | 9.85 | 9.76 | 258,500 |
| January 26, 2026 | 9.53 | 9.81 | 9.81 | 9.85 | 9.53 | 705,600 |
| January 23, 2026 | 9.48 | 9.5 | 9.5 | 9.53 | 9.46 | 200,400 |
| January 22, 2026 | 9.64 | 9.5 | 9.5 | 9.67 | 9.37 | 489,700 |
| January 21, 2026 | 9.69 | 9.65 | 9.65 | 9.69 | 9.62 | 90,100 |
| January 20, 2026 | 9.66 | 9.66 | 9.66 | 9.72 | 9.62 | 75,100 |
| January 19, 2026 | 9.7 | 9.68 | 9.68 | 9.74 | 9.63 | 91,600 |
| January 16, 2026 | 9.7 | 9.74 | 9.74 | 9.74 | 9.68 | 103,300 |
| January 15, 2026 | 9.77 | 9.73 | 9.73 | 9.77 | 9.64 | 140,600 |
| January 14, 2026 | 9.78 | 9.73 | 9.73 | 9.78 | 9.71 | 79,800 |
| January 13, 2026 | 9.81 | 9.78 | 9.78 | 9.81 | 9.68 | 150,300 |
| January 12, 2026 | 9.77 | 9.8 | 9.8 | 9.83 | 9.71 | 240,300 |
| January 09, 2026 | 9.8 | 9.77 | 9.77 | 9.81 | 9.67 | 499,600 |
| January 08, 2026 | 9.81 | 9.77 | 9.77 | 9.85 | 9.72 | 281,075 |
| January 07, 2026 | 9.89 | 9.83 | 9.83 | 9.89 | 9.77 | 350,900 |
| January 06, 2026 | 9.88 | 9.88 | 9.88 | 9.93 | 9.81 | 245,201 |
| January 05, 2026 | 9.94 | 9.88 | 9.88 | 9.94 | 9.72 | 310,200 |
| December 31, 2025 | 9.93 | 9.94 | 9.94 | 9.95 | 9.91 | 29,800 |
| December 30, 2025 | 9.91 | 9.94 | 9.94 | 9.94 | 9.9 | 74,052 |
| December 29, 2025 | 9.87 | 9.91 | 9.91 | 9.91 | 9.86 | 29,700 |
| December 26, 2025 | 9.9 | 9.92 | 9.92 | 9.93 | 9.88 | 46,000 |
| December 25, 2025 | 9.9 | 9.87 | 9.87 | 9.92 | 9.86 | 34,700 |
| December 24, 2025 | 9.94 | 9.89 | 9.89 | 9.94 | 9.87 | 81,900 |
| December 23, 2025 | 9.93 | 9.9 | 9.9 | 9.97 | 9.89 | 61,400 |
| December 22, 2025 | 9.96 | 9.97 | 9.97 | 9.98 | 9.94 | 99,300 |
| December 19, 2025 | 9.96 | 9.96 | 9.96 | 9.97 | 9.9 | 103,200 |
| December 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | 34,300 |
| December 17, 2025 | 9.91 | 9.96 | 9.96 | 9.96 | 9.91 | 64,400 |
| December 16, 2025 | 9.96 | 9.91 | 9.91 | 9.96 | 9.88 | 61,400 |
| December 15, 2025 | 9.95 | 9.93 | 9.93 | 9.95 | 9.9 | 77,100 |
| December 12, 2025 | 9.94 | 9.95 | 9.95 | 9.97 | 9.85 | 198,545 |
| December 11, 2025 | 9.95 | 9.9 | 9.9 | 9.95 | 9.85 | 40,500 |
| December 10, 2025 | 9.9 | 9.9 | 9.9 | 9.95 | 9.85 | 27,345 |
| December 09, 2025 | 9.97 | 9.9 | 9.9 | 9.98 | 9.85 | 134,100 |
| December 08, 2025 | 9.99 | 9.99 | 9.99 | 10 | 9.97 | 61,900 |
| December 05, 2025 | 9.91 | 9.99 | 9.99 | 9.99 | 9.91 | 223,700 |
| December 04, 2025 | 9.94 | 9.95 | 9.95 | 9.96 | 9.9 | 84,300 |
| December 03, 2025 | 9.94 | 9.93 | 9.93 | 9.97 | 9.92 | 32,700 |
| December 02, 2025 | 9.89 | 9.94 | 9.94 | 9.95 | 9.88 | 70,900 |
| December 01, 2025 | 9.88 | 9.89 | 9.89 | 9.98 | 9.88 | 101,100 |
| November 28, 2025 | 9.9 | 9.89 | 9.89 | 9.96 | 9.87 | 90,700 |
| November 27, 2025 | 9.89 | 9.93 | 9.93 | 9.98 | 9.88 | 76,800 |
| November 26, 2025 | 9.94 | 9.91 | 9.91 | 9.95 | 9.9 | 38,700 |
| November 25, 2025 | 9.84 | 9.93 | 9.93 | 9.95 | 9.84 | 126,300 |
| November 24, 2025 | 9.75 | 9.87 | 9.87 | 9.88 | 9.75 | 80,200 |
| November 21, 2025 | 9.87 | 9.77 | 9.77 | 9.94 | 9.75 | 162,700 |
| November 20, 2025 | 9.97 | 9.91 | 9.91 | 9.97 | 9.88 | 29,600 |