9.97
+0.05(+0.50%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.8 | 9.97 | 9.97 | 10.11 | 9.8 | 495,944 |
| February 16, 2026 | 10.3 | 9.92 | 9.92 | 10.3 | 9.67 | 576,544 |
| February 13, 2026 | 10.72 | 10.13 | 10.13 | 10.79 | 9.4 | 5.95M |
| February 12, 2026 | 10.26 | 10.65 | 10.65 | 10.88 | 10.2 | 6.26M |
| February 11, 2026 | 10.29 | 10.12 | 10.12 | 10.41 | 10 | 3.42M |
| February 10, 2026 | 10.08 | 10.28 | 10.28 | 10.39 | 9.8 | 4.13M |
| February 09, 2026 | 10.19 | 9.94 | 9.94 | 10.39 | 9.82 | 3.75M |
| February 06, 2026 | 9.91 | 9.96 | 9.96 | 10.23 | 9.66 | 3.8M |
| February 05, 2026 | 10.18 | 9.96 | 9.96 | 10.18 | 9.78 | 2.21M |
| February 04, 2026 | 10.39 | 10.18 | 10.18 | 10.46 | 10.08 | 4.84M |
| February 03, 2026 | 10.5 | 10.4 | 10.4 | 10.52 | 10.23 | 2.14M |
| February 02, 2026 | 10.6 | 10.25 | 10.25 | 10.99 | 10.03 | 4.35M |
| January 30, 2026 | 10.91 | 10.74 | 10.74 | 10.91 | 10.6 | 1.51M |
| January 29, 2026 | 10.81 | 10.91 | 10.91 | 11.39 | 10.78 | 2.8M |
| January 28, 2026 | 11.4 | 11 | 11 | 11.74 | 10.94 | 6.57M |
| January 27, 2026 | 11.77 | 11.57 | 11.57 | 11.88 | 11.4 | 3.3M |
| January 26, 2026 | 11.75 | 11.65 | 11.65 | 12.08 | 11.51 | 6.39M |
| January 23, 2026 | 10.75 | 11.7 | 11.7 | 11.94 | 10.75 | 9.37M |
| January 22, 2026 | 11.24 | 10.73 | 10.73 | 11.24 | 10.68 | 2.5M |
| January 21, 2026 | 10.31 | 11.02 | 11.02 | 11.26 | 10.31 | 5.35M |
| January 20, 2026 | 10.89 | 10.49 | 10.49 | 10.98 | 10.36 | 5.18M |
| January 19, 2026 | 10.5 | 10.89 | 10.89 | 11.17 | 10.13 | 6.86M |
| January 16, 2026 | 10.77 | 10.67 | 10.67 | 11.58 | 10.41 | 9.73M |
| January 15, 2026 | 10.4 | 10.4 | 10.4 | 10.79 | 10 | 7.28M |
| January 14, 2026 | 10.7 | 10.37 | 10.37 | 10.84 | 10.23 | 8.48M |
| January 13, 2026 | 10.98 | 10.82 | 10.82 | 11.11 | 10.7 | 7.85M |
| January 12, 2026 | 10.16 | 10.9 | 10.9 | 11.04 | 10.1 | 12.91M |
| January 09, 2026 | 10.01 | 10.16 | 10.16 | 10.54 | 10 | 7.19M |
| January 08, 2026 | 10.39 | 10.3 | 10.3 | 10.95 | 10.17 | 9.03M |
| January 07, 2026 | 9.59 | 10.39 | 10.39 | 10.55 | 9.58 | 7.39M |
| January 06, 2026 | 9.85 | 9.8 | 9.8 | 10.02 | 9.71 | 3.91M |
| January 05, 2026 | 9.43 | 9.84 | 9.84 | 10.1 | 9.32 | 8.87M |
| January 02, 2026 | 9.18 | 9.16 | 9.16 | 9.28 | 9 | 462,000 |
| December 31, 2025 | 9.21 | 9.22 | 9.22 | 9.36 | 9.02 | 2.64M |
| December 30, 2025 | 9.35 | 9.21 | 9.21 | 9.47 | 9.07 | 3.66M |
| December 29, 2025 | 9.4 | 9.44 | 9.44 | 9.69 | 9.31 | 3.2M |
| December 24, 2025 | 9.49 | 9.4 | 9.4 | 9.55 | 9.26 | 2.42M |
| December 23, 2025 | 9.55 | 9.55 | 9.55 | 9.69 | 9.35 | 4.91M |
| December 22, 2025 | 9.3 | 9.59 | 9.59 | 9.67 | 9.29 | 6.56M |
| December 19, 2025 | 8.44 | 9.3 | 9.3 | 9.45 | 8.43 | 6.78M |
| December 18, 2025 | 8.41 | 8.41 | 8.41 | 8.6 | 8.29 | 1.57M |
| December 17, 2025 | 8.3 | 8.46 | 8.46 | 8.62 | 8.25 | 1.41M |
| December 16, 2025 | 8.66 | 8.51 | 8.51 | 8.66 | 8.22 | 3.02M |
| December 15, 2025 | 8.67 | 8.66 | 8.66 | 8.87 | 8.57 | 3.68M |
| December 12, 2025 | 8.6 | 8.6 | 8.6 | 8.69 | 8.18 | 2.18M |
| December 11, 2025 | 8.34 | 8.35 | 8.35 | 8.64 | 8.31 | 2.44M |
| December 10, 2025 | 8.28 | 8.51 | 8.51 | 8.54 | 8.28 | 1.27M |
| December 09, 2025 | 8.75 | 8.37 | 8.37 | 8.75 | 8.22 | 6.49M |
| December 08, 2025 | 8.6 | 8.68 | 8.68 | 8.8 | 8.5 | 3.43M |
| December 05, 2025 | 8.6 | 8.61 | 8.61 | 8.65 | 8.28 | 2.6M |
| December 04, 2025 | 8.25 | 8.48 | 8.48 | 8.54 | 8.11 | 8.58M |
| December 03, 2025 | 8.36 | 8.08 | 8.08 | 8.44 | 8.03 | 5.34M |
| December 02, 2025 | 8.45 | 8.33 | 8.33 | 8.59 | 8.22 | 3.64M |
| December 01, 2025 | 8.51 | 8.45 | 8.45 | 8.61 | 8.32 | 3.49M |
| November 28, 2025 | 8.68 | 8.62 | 8.62 | 9 | 8.42 | 2.25M |
| November 27, 2025 | 8.99 | 8.67 | 8.67 | 8.99 | 8.51 | 3.83M |
| November 26, 2025 | 9.06 | 8.93 | 8.93 | 9.17 | 8.89 | 1.68M |
| November 25, 2025 | 8.94 | 9.06 | 9.06 | 9.22 | 8.93 | 2.85M |
| November 24, 2025 | 8.4 | 8.75 | 8.75 | 8.81 | 8.2 | 4.47M |
| November 21, 2025 | 8.82 | 8.48 | 8.48 | 8.85 | 8.44 | 5.34M |