9.77
-0.04(-0.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.81 | 9.77 | 9.77 | 9.88 | 9.73 | 122,000 |
| February 16, 2026 | 9.88 | 9.81 | 9.81 | 9.9 | 9.71 | 237,500 |
| February 13, 2026 | 10 | 10.04 | 10.04 | 10.04 | 9.85 | 1.5M |
| February 12, 2026 | 9.99 | 9.91 | 9.91 | 10.04 | 9.81 | 2.71M |
| February 11, 2026 | 10.14 | 9.96 | 9.96 | 10.25 | 9.96 | 2.76M |
| February 10, 2026 | 10.08 | 10.05 | 10.05 | 10.35 | 10 | 2.03M |
| February 09, 2026 | 10.38 | 9.96 | 9.96 | 10.38 | 9.8 | 3M |
| February 06, 2026 | 9.95 | 10.08 | 10.08 | 10.27 | 9.78 | 3.38M |
| February 05, 2026 | 9.72 | 10.06 | 10.06 | 10.13 | 9.7 | 2.91M |
| February 04, 2026 | 9.73 | 9.76 | 9.76 | 9.84 | 9.54 | 5.35M |
| February 03, 2026 | 10.04 | 9.86 | 9.86 | 10.04 | 9.65 | 4.6M |
| February 02, 2026 | 10.13 | 9.86 | 9.86 | 10.2 | 9.74 | 6.48M |
| January 30, 2026 | 10.46 | 10.22 | 10.22 | 10.49 | 10.08 | 3.03M |
| January 29, 2026 | 10.52 | 10.45 | 10.45 | 10.85 | 10.27 | 4.01M |
| January 28, 2026 | 11 | 10.6 | 10.6 | 11.16 | 10.54 | 7.31M |
| January 27, 2026 | 11.33 | 11.05 | 11.05 | 11.33 | 10.73 | 5.86M |
| January 26, 2026 | 12.19 | 11.09 | 11.09 | 12.19 | 10.6 | 17.88M |
| January 23, 2026 | 12.11 | 12.19 | 12.19 | 12.37 | 11.81 | 3.87M |
| January 22, 2026 | 12.02 | 11.94 | 11.94 | 12.22 | 11.71 | 2.84M |
| January 21, 2026 | 11.6 | 11.76 | 11.76 | 12.01 | 11.47 | 4.38M |
| January 20, 2026 | 12.1 | 11.8 | 11.8 | 12.41 | 11.72 | 2.87M |
| January 19, 2026 | 12.57 | 12.3 | 12.3 | 13 | 12.12 | 5.55M |
| January 16, 2026 | 13.16 | 12.85 | 12.85 | 13.49 | 12.7 | 4.97M |
| January 15, 2026 | 13.85 | 13.34 | 13.34 | 13.85 | 12.7 | 8.43M |
| January 14, 2026 | 13.46 | 13.81 | 13.81 | 14.25 | 13.31 | 12.4M |
| January 13, 2026 | 13.7 | 13.46 | 13.46 | 15.01 | 13.32 | 21.18M |
| January 12, 2026 | 12.55 | 13.15 | 13.15 | 13.68 | 12.02 | 26.24M |
| January 09, 2026 | 11.12 | 11.86 | 11.86 | 12.02 | 10.76 | 8.67M |
| January 08, 2026 | 11.12 | 10.75 | 10.75 | 11.5 | 10.67 | 2.58M |
| January 07, 2026 | 11.19 | 11.12 | 11.12 | 11.3 | 10.71 | 4.65M |
| January 06, 2026 | 10.95 | 10.73 | 10.73 | 11.19 | 10.59 | 3.58M |
| January 05, 2026 | 9.79 | 10.64 | 10.64 | 10.92 | 9.75 | 4.61M |
| January 02, 2026 | 9.73 | 9.83 | 9.83 | 9.91 | 9.7 | 332,500 |
| December 31, 2025 | 9.68 | 9.7 | 9.7 | 9.81 | 9.5 | 1.8M |
| December 30, 2025 | 9.97 | 9.79 | 9.79 | 10.08 | 9.79 | 2.97M |
| December 29, 2025 | 9.96 | 10.15 | 10.15 | 10.34 | 9.96 | 2.89M |
| December 24, 2025 | 10.04 | 9.95 | 9.95 | 10.15 | 9.8 | 1.2M |
| December 23, 2025 | 10.18 | 10.13 | 10.13 | 10.35 | 10.02 | 1.9M |
| December 22, 2025 | 10.4 | 10.19 | 10.19 | 10.43 | 10.07 | 2.35M |
| December 19, 2025 | 9.98 | 10.36 | 10.36 | 10.68 | 9.98 | 3.53M |
| December 18, 2025 | 9.93 | 9.96 | 9.96 | 10.2 | 9.7 | 1.55M |
| December 17, 2025 | 9.87 | 9.92 | 9.92 | 10 | 9.44 | 3.12M |
| December 16, 2025 | 9.91 | 9.67 | 9.67 | 10.02 | 9.6 | 2.34M |
| December 15, 2025 | 10.16 | 10.03 | 10.03 | 10.52 | 9.85 | 6.45M |
| December 12, 2025 | 9.95 | 10.09 | 10.09 | 10.18 | 9.55 | 33.78M |
| December 11, 2025 | 9.5 | 9.79 | 9.79 | 9.98 | 9.14 | 16.74M |
| December 10, 2025 | 9.55 | 9.39 | 9.39 | 9.6 | 8.8 | 16.14M |
| December 09, 2025 | 9.55 | 9.5 | 9.5 | 9.68 | 8.56 | 18.91M |
| December 08, 2025 | 9.77 | 9.67 | 9.67 | 9.96 | 9.4 | 6.94M |
| December 05, 2025 | 9.82 | 9.81 | 9.81 | 9.85 | 9.6 | 1.51M |
| December 04, 2025 | 10.04 | 9.82 | 9.82 | 10.04 | 9.68 | 1.46M |
| December 03, 2025 | 9.97 | 9.85 | 9.85 | 9.99 | 9.56 | 3.66M |
| December 02, 2025 | 9.76 | 9.91 | 9.91 | 9.97 | 9.56 | 2.55M |
| December 01, 2025 | 10.21 | 9.74 | 9.74 | 10.51 | 9.63 | 9.33M |
| November 28, 2025 | 9.93 | 10.25 | 10.25 | 10.44 | 9.78 | 3.08M |
| November 27, 2025 | 9.62 | 9.93 | 9.93 | 10.06 | 9.42 | 4.65M |
| November 26, 2025 | 9.77 | 9.58 | 9.58 | 9.93 | 9.48 | 5.12M |
| November 25, 2025 | 9.72 | 9.76 | 9.76 | 10.07 | 9.61 | 5.18M |
| November 24, 2025 | 9.36 | 9.63 | 9.63 | 9.73 | 9.36 | 1.12M |
| November 21, 2025 | 9.58 | 9.5 | 9.5 | 9.62 | 9.36 | 1.14M |