10.46
+0.04(+0.38%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.38 | 10.46 | 10.46 | 10.61 | 10.35 | 433,000 |
| February 16, 2026 | 10.28 | 10.42 | 10.42 | 10.52 | 10.2 | 375,130 |
| February 13, 2026 | 10.92 | 10.42 | 10.42 | 10.92 | 10.33 | 2.73M |
| February 12, 2026 | 10.79 | 11.1 | 11.1 | 11.1 | 10.56 | 3.33M |
| February 11, 2026 | 10.5 | 10.79 | 10.79 | 10.92 | 10.41 | 6.6M |
| February 10, 2026 | 10.32 | 10.38 | 10.38 | 10.5 | 10.11 | 1.94M |
| February 09, 2026 | 10.3 | 10.32 | 10.32 | 10.66 | 10.12 | 5.48M |
| February 06, 2026 | 10.5 | 10.24 | 10.24 | 10.5 | 9.84 | 2.02M |
| February 05, 2026 | 10.7 | 10.37 | 10.37 | 10.7 | 10.01 | 3.76M |
| February 04, 2026 | 9.75 | 10.5 | 10.5 | 11 | 9.69 | 19.54M |
| February 03, 2026 | 8.67 | 9.98 | 9.98 | 10.68 | 8.67 | 26.41M |
| February 02, 2026 | 8.66 | 8.71 | 8.71 | 9.15 | 8.4 | 4.12M |
| January 30, 2026 | 8.81 | 8.87 | 8.87 | 8.88 | 8.65 | 1.76M |
| January 29, 2026 | 8.87 | 8.85 | 8.85 | 9.11 | 8.76 | 2.18M |
| January 28, 2026 | 8.92 | 8.87 | 8.87 | 8.92 | 8.78 | 768,250 |
| January 27, 2026 | 8.96 | 8.92 | 8.92 | 8.99 | 8.74 | 1.02M |
| January 26, 2026 | 9.12 | 8.96 | 8.96 | 9.13 | 8.89 | 749,704 |
| January 23, 2026 | 9.15 | 9.12 | 9.12 | 9.2 | 9 | 1.15M |
| January 22, 2026 | 9.06 | 9.14 | 9.14 | 9.37 | 9.02 | 1.12M |
| January 21, 2026 | 8.93 | 9 | 9 | 9.09 | 8.88 | 582,426 |
| January 20, 2026 | 9.29 | 9.05 | 9.05 | 9.3 | 8.96 | 1.47M |
| January 19, 2026 | 8.8 | 9.25 | 9.25 | 9.38 | 8.66 | 6.19M |
| January 16, 2026 | 8.6 | 8.75 | 8.75 | 9 | 8.6 | 1.66M |
| January 15, 2026 | 8.76 | 8.74 | 8.74 | 8.86 | 8.64 | 1.06M |
| January 14, 2026 | 8.84 | 8.75 | 8.75 | 8.87 | 8.62 | 1.75M |
| January 13, 2026 | 9 | 8.85 | 8.85 | 9 | 8.69 | 1.77M |
| January 12, 2026 | 9.01 | 8.85 | 8.85 | 9.07 | 8.76 | 2.23M |
| January 09, 2026 | 8.9 | 9.01 | 9.01 | 9.12 | 8.78 | 1.78M |
| January 08, 2026 | 8.86 | 8.86 | 8.86 | 8.98 | 8.66 | 3.18M |
| January 07, 2026 | 9.14 | 9.02 | 9.02 | 9.19 | 8.92 | 4.28M |
| January 06, 2026 | 9.31 | 9.14 | 9.14 | 9.38 | 9.07 | 2.61M |
| January 05, 2026 | 9.21 | 9.4 | 9.4 | 9.58 | 9.21 | 2.87M |
| January 02, 2026 | 9.35 | 9.34 | 9.34 | 9.4 | 9 | 1.61M |
| December 31, 2025 | 9.5 | 9.35 | 9.35 | 9.5 | 9.2 | 3.28M |
| December 30, 2025 | 8.99 | 9.31 | 9.31 | 9.5 | 8.95 | 11.69M |
| December 29, 2025 | 9.25 | 8.99 | 8.99 | 9.4 | 8.89 | 8.2M |
| December 24, 2025 | 9 | 9.25 | 9.25 | 9.46 | 9 | 5.6M |
| December 23, 2025 | 9.07 | 9.24 | 9.24 | 9.46 | 9 | 5.83M |
| December 22, 2025 | 8.89 | 9.07 | 9.07 | 9.08 | 8.69 | 5.87M |
| December 19, 2025 | 7.8 | 8.88 | 8.88 | 8.88 | 7.8 | 18.03M |
| December 18, 2025 | 7.75 | 7.69 | 7.69 | 7.83 | 7.65 | 2.06M |
| December 17, 2025 | 7.74 | 7.78 | 7.78 | 7.87 | 7.6 | 2.77M |
| December 16, 2025 | 8.2 | 7.87 | 7.87 | 8.2 | 7.77 | 1.64M |
| December 15, 2025 | 8.57 | 8.26 | 8.26 | 8.57 | 8.22 | 980,363 |
| December 12, 2025 | 8.34 | 8.5 | 8.5 | 8.56 | 8.29 | 2.56M |
| December 11, 2025 | 8.35 | 8.27 | 8.27 | 8.44 | 8.24 | 2.14M |
| December 10, 2025 | 8.49 | 8.31 | 8.31 | 8.53 | 8.28 | 1.7M |
| December 09, 2025 | 8.71 | 8.63 | 8.63 | 8.88 | 8.42 | 3.8M |
| December 08, 2025 | 8.45 | 8.71 | 8.71 | 8.89 | 8.3 | 7.57M |
| December 05, 2025 | 8.4 | 8.44 | 8.44 | 8.65 | 8.31 | 4.57M |
| December 04, 2025 | 7.99 | 8.4 | 8.4 | 8.45 | 7.99 | 7.22M |
| December 03, 2025 | 7.92 | 7.99 | 7.99 | 8.16 | 7.89 | 4.34M |
| December 02, 2025 | 8.04 | 7.96 | 7.96 | 8.07 | 7.9 | 1.28M |
| December 01, 2025 | 8.05 | 8.04 | 8.04 | 8.27 | 7.76 | 9.67M |
| November 28, 2025 | 8.09 | 8.11 | 8.11 | 8.24 | 7.99 | 7.38M |
| November 27, 2025 | 8.34 | 8.08 | 8.08 | 8.34 | 8 | 4.9M |
| November 26, 2025 | 7.45 | 8.32 | 8.32 | 8.5 | 7.43 | 26.39M |
| November 25, 2025 | 7.41 | 7.43 | 7.43 | 7.48 | 7.2 | 25.92M |
| November 24, 2025 | 7.59 | 7.4 | 7.4 | 7.59 | 7.25 | 16.44M |
| November 21, 2025 | 7.71 | 7.4 | 7.4 | 7.87 | 7.35 | 4.27M |