7.35
+0.04(+0.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.35 | 7.35 | 7.35 | 7.39 | 7.05 | 66,200 |
| February 16, 2026 | 7.26 | 7.35 | 7.35 | 7.35 | 7.04 | 30,300 |
| February 13, 2026 | 7.23 | 7.27 | 7.27 | 7.33 | 7.18 | 21,000 |
| February 12, 2026 | 7.23 | 7.26 | 7.26 | 7.44 | 7.23 | 202,600 |
| February 11, 2026 | 7.26 | 7.23 | 7.23 | 7.48 | 7.17 | 131,000 |
| February 10, 2026 | 7.31 | 7.23 | 7.23 | 7.31 | 7.23 | 58,400 |
| February 09, 2026 | 7.33 | 7.32 | 7.32 | 7.33 | 7.2 | 98,300 |
| February 06, 2026 | 7.4 | 7.38 | 7.38 | 7.42 | 7.37 | 13,900 |
| February 05, 2026 | 7.5 | 7.48 | 7.48 | 7.5 | 7.45 | 1,600 |
| February 04, 2026 | 7.5 | 7.48 | 7.48 | 7.5 | 7.24 | 121,500 |
| February 03, 2026 | 7.5 | 7.54 | 7.54 | 7.59 | 7.36 | 15,100 |
| February 02, 2026 | 7.4 | 7.64 | 7.64 | 7.64 | 7.25 | 39,400 |
| January 30, 2026 | 7.4 | 7.4 | 7.4 | 7.52 | 7.2 | 114,700 |
| January 29, 2026 | 7.35 | 7.4 | 7.4 | 7.6 | 7.34 | 8,100 |
| January 28, 2026 | 7.41 | 7.34 | 7.34 | 7.41 | 7.2 | 200,100 |
| January 27, 2026 | 7.31 | 7.44 | 7.44 | 7.5 | 7.31 | 25,600 |
| January 26, 2026 | 7.48 | 7.45 | 7.45 | 7.48 | 7.31 | 38,100 |
| January 23, 2026 | 7.49 | 7.48 | 7.48 | 7.51 | 7.48 | 78,800 |
| January 22, 2026 | 7.6 | 7.49 | 7.49 | 7.6 | 7.45 | 37,800 |
| January 21, 2026 | 7.61 | 7.59 | 7.59 | 7.65 | 7.59 | 77,700 |
| January 20, 2026 | 7.78 | 7.6 | 7.6 | 7.78 | 7.6 | 85,100 |
| January 19, 2026 | 7.8 | 7.78 | 7.78 | 7.8 | 7.78 | 62,900 |
| January 16, 2026 | 7.78 | 7.8 | 7.8 | 7.8 | 7.75 | 44,700 |
| January 15, 2026 | 7.57 | 7.78 | 7.78 | 7.78 | 7.57 | 55,600 |
| January 14, 2026 | 7.69 | 7.8 | 7.8 | 8 | 7.68 | 110,200 |
| January 13, 2026 | 7.6 | 7.68 | 7.68 | 7.87 | 7.55 | 240,800 |
| January 12, 2026 | 7.6 | 7.56 | 7.56 | 7.6 | 7.31 | 96,600 |
| January 09, 2026 | 7.63 | 7.49 | 7.49 | 7.63 | 7.36 | 264,700 |
| January 08, 2026 | 7.6 | 7.63 | 7.63 | 7.73 | 7.25 | 179,500 |
| January 07, 2026 | 7.2 | 7.76 | 7.76 | 7.78 | 7.2 | 16,100 |
| January 06, 2026 | 7.53 | 7.75 | 7.75 | 7.75 | 7.53 | 44,600 |
| January 05, 2026 | 7.74 | 7.77 | 7.77 | 7.77 | 7.52 | 150,100 |
| January 02, 2026 | 7.93 | 7.74 | 7.74 | 7.93 | 7.74 | 372,900 |
| December 31, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0 |
| December 30, 2025 | 7.72 | 7.93 | 7.93 | 7.93 | 7.59 | 57,157 |
| December 29, 2025 | 7.68 | 7.72 | 7.72 | 7.97 | 7.3 | 1.05M |
| December 24, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 |
| December 23, 2025 | 7.71 | 7.64 | 7.64 | 7.72 | 7.46 | 49,800 |
| December 22, 2025 | 7.7 | 7.72 | 7.72 | 7.77 | 7.3 | 19,400 |
| December 19, 2025 | 7.54 | 7.8 | 7.8 | 7.8 | 7.33 | 124,200 |
| December 18, 2025 | 7.56 | 7.52 | 7.52 | 7.73 | 7.2 | 120,900 |
| December 17, 2025 | 7.49 | 7.56 | 7.56 | 7.7 | 7.46 | 45,000 |
| December 16, 2025 | 7.47 | 7.49 | 7.49 | 7.5 | 7.13 | 292,400 |
| December 15, 2025 | 7.3 | 7.47 | 7.47 | 7.5 | 7.2 | 64,300 |
| December 12, 2025 | 6.81 | 7.2 | 7.2 | 7.28 | 6.81 | 332,900 |
| December 11, 2025 | 7.09 | 6.81 | 6.81 | 7.5 | 6.8 | 110,800 |
| December 10, 2025 | 7.1 | 7.09 | 7.09 | 7.23 | 7.09 | 18,400 |
| December 09, 2025 | 7.09 | 7.12 | 7.12 | 7.18 | 7.08 | 15,500 |
| December 08, 2025 | 7.23 | 7.18 | 7.18 | 7.35 | 7.04 | 25,100 |
| December 05, 2025 | 6.9 | 7.39 | 7.39 | 7.39 | 6.9 | 163,000 |
| December 04, 2025 | 6.56 | 6.9 | 6.9 | 6.96 | 6.56 | 225,200 |
| December 03, 2025 | 6.65 | 6.75 | 6.75 | 6.75 | 6.56 | 49,600 |
| December 02, 2025 | 6.43 | 6.66 | 6.66 | 6.7 | 6.4 | 78,800 |
| December 01, 2025 | 6.78 | 6.43 | 6.43 | 6.78 | 6.25 | 441,600 |
| November 28, 2025 | 6.75 | 6.79 | 6.79 | 6.8 | 6.52 | 846,500 |
| November 27, 2025 | 6.68 | 6.66 | 6.66 | 6.68 | 6.34 | 474,820 |
| November 26, 2025 | 6.56 | 6.68 | 6.68 | 6.75 | 6.5 | 1.7M |
| November 25, 2025 | 6.8 | 6.82 | 6.82 | 6.87 | 6.5 | 128,300 |
| November 24, 2025 | 6.8 | 6.8 | 6.8 | 6.88 | 6.5 | 80,100 |
| November 21, 2025 | 6.67 | 6.8 | 6.8 | 6.9 | 6.51 | 597,700 |