8.07
+0.05(+0.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.05 | 8.08 | 8.08 | 8.08 | 8.01 | 277,990 |
| February 12, 2026 | 7.9 | 8.02 | 8.02 | 8.05 | 7.9 | 838,108 |
| February 11, 2026 | 7.89 | 7.87 | 7.87 | 7.9 | 7.86 | 174,100 |
| February 10, 2026 | 7.88 | 7.86 | 7.86 | 7.9 | 7.85 | 149,050 |
| February 09, 2026 | 7.89 | 7.87 | 7.87 | 7.9 | 7.83 | 277,872 |
| February 06, 2026 | 7.82 | 7.85 | 7.85 | 7.88 | 7.77 | 129,040 |
| February 05, 2026 | 7.78 | 7.82 | 7.82 | 7.83 | 7.74 | 262,153 |
| February 04, 2026 | 7.78 | 7.78 | 7.78 | 7.79 | 7.7 | 237,000 |
| February 03, 2026 | 7.81 | 7.78 | 7.78 | 7.83 | 7.75 | 331,500 |
| February 02, 2026 | 7.85 | 7.8 | 7.8 | 7.9 | 7.77 | 569,070 |
| January 30, 2026 | 8.06 | 7.9 | 7.9 | 8.06 | 7.8 | 1.54M |
| January 29, 2026 | 8.09 | 8.25 | 8.25 | 8.25 | 8.09 | 338,147 |
| January 28, 2026 | 8.08 | 8.09 | 8.09 | 8.11 | 8.05 | 159,173 |
| January 27, 2026 | 8.16 | 8.08 | 8.08 | 8.18 | 8.06 | 327,400 |
| January 26, 2026 | 8.2 | 8.16 | 8.16 | 8.2 | 8.09 | 316,645 |
| January 23, 2026 | 8.2 | 8.2 | 8.2 | 8.21 | 8.16 | 199,225 |
| January 22, 2026 | 8.25 | 8.2 | 8.2 | 8.27 | 8.17 | 166,800 |
| January 21, 2026 | 8.22 | 8.23 | 8.23 | 8.26 | 8.2 | 240,100 |
| January 20, 2026 | 8.19 | 8.23 | 8.23 | 8.23 | 8.15 | 222,652 |
| January 19, 2026 | 8.09 | 8.17 | 8.17 | 8.19 | 8.09 | 298,130 |
| January 16, 2026 | 8.12 | 8.12 | 8.12 | 8.15 | 8.11 | 93,011 |
| January 15, 2026 | 8.08 | 8.09 | 8.09 | 8.14 | 8.05 | 197,273 |
| January 14, 2026 | 8.08 | 8.09 | 8.09 | 8.14 | 8.08 | 170,792 |
| January 13, 2026 | 8.13 | 8.08 | 8.08 | 8.13 | 8.08 | 197,816 |
| January 12, 2026 | 8.11 | 8.14 | 8.14 | 8.18 | 8.08 | 205,300 |
| January 09, 2026 | 8.13 | 8.16 | 8.16 | 8.16 | 8.11 | 279,090 |
| January 08, 2026 | 8.16 | 8.12 | 8.12 | 8.18 | 8.12 | 208,200 |
| January 07, 2026 | 8.26 | 8.16 | 8.16 | 8.26 | 8.15 | 164,396 |
| January 06, 2026 | 8.12 | 8.23 | 8.23 | 8.24 | 8.09 | 262,454 |
| January 05, 2026 | 8.06 | 8.14 | 8.14 | 8.16 | 8.02 | 329,849 |
| December 31, 2025 | 8.06 | 8.03 | 8.03 | 8.08 | 7.98 | 273,880 |
| December 30, 2025 | 8.07 | 8.07 | 8.07 | 8.1 | 8.04 | 141,300 |
| December 29, 2025 | 8.16 | 8.07 | 8.07 | 8.16 | 8.06 | 89,801 |
| December 26, 2025 | 8.15 | 8.13 | 8.13 | 8.18 | 8.12 | 100,950 |
| December 25, 2025 | 8.07 | 8.14 | 8.14 | 8.16 | 8.05 | 288,438 |
| December 24, 2025 | 8 | 8.07 | 8.07 | 8.1 | 8 | 162,851 |
| December 23, 2025 | 8 | 8.01 | 8.01 | 8.04 | 8 | 102,300 |
| December 22, 2025 | 8.04 | 8 | 8 | 8.04 | 7.98 | 91,700 |
| December 19, 2025 | 8.01 | 8 | 8 | 8.05 | 7.97 | 104,274 |
| December 18, 2025 | 8 | 7.97 | 7.97 | 8.02 | 7.96 | 140,100 |
| December 17, 2025 | 7.98 | 8 | 8 | 8.02 | 7.98 | 84,547 |
| December 16, 2025 | 8.08 | 8 | 8 | 8.08 | 7.96 | 146,698 |
| December 15, 2025 | 8.03 | 8.03 | 8.03 | 8.06 | 8.01 | 65,678 |
| December 12, 2025 | 8.05 | 8.06 | 8.06 | 8.06 | 8.01 | 66,990 |
| December 11, 2025 | 8.02 | 7.99 | 7.99 | 8.07 | 7.99 | 162,813 |
| December 10, 2025 | 8.07 | 8.07 | 8.07 | 8.08 | 8.02 | 111,500 |
| December 09, 2025 | 8.1 | 8.07 | 8.07 | 8.11 | 8.03 | 66,300 |
| December 08, 2025 | 8.06 | 8.1 | 8.1 | 8.12 | 8.06 | 34,717 |
| December 05, 2025 | 8.06 | 8.08 | 8.08 | 8.11 | 8.06 | 65,100 |
| December 04, 2025 | 8.01 | 8.06 | 8.06 | 8.08 | 8.01 | 74,000 |
| December 03, 2025 | 8.1 | 8.06 | 8.06 | 8.18 | 8.02 | 127,094 |
| December 02, 2025 | 8.13 | 8.11 | 8.11 | 8.13 | 8.08 | 90,900 |
| December 01, 2025 | 8.15 | 8.13 | 8.13 | 8.16 | 8.12 | 49,727 |
| November 28, 2025 | 8.15 | 8.13 | 8.13 | 8.2 | 8.11 | 95,000 |
| November 27, 2025 | 8.11 | 8.15 | 8.15 | 8.19 | 8.11 | 50,500 |
| November 26, 2025 | 8.08 | 8.13 | 8.13 | 8.14 | 8.01 | 186,448 |
| November 25, 2025 | 8 | 8.06 | 8.06 | 8.09 | 8 | 349,800 |
| November 24, 2025 | 8.18 | 7.94 | 7.94 | 8.18 | 7.94 | 503,800 |
| November 21, 2025 | 8.2 | 8.11 | 8.11 | 8.2 | 8.11 | 282,278 |
| November 20, 2025 | 8.27 | 8.2 | 8.2 | 8.28 | 8.2 | 104,768 |