7.33
+0.03(+0.41%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.3 | 7.33 | 7.33 | 7.38 | 6.98 | 99,900 |
| February 16, 2026 | 7.15 | 7.3 | 7.3 | 7.33 | 7.1 | 22,700 |
| February 13, 2026 | 7.05 | 7.17 | 7.17 | 7.17 | 6.99 | 87,050 |
| February 12, 2026 | 7.08 | 6.9 | 6.9 | 7.08 | 6.85 | 117,600 |
| February 11, 2026 | 7.33 | 7.08 | 7.08 | 7.42 | 6.95 | 327,400 |
| February 10, 2026 | 7.5 | 7.49 | 7.49 | 7.62 | 7.47 | 156,550 |
| February 09, 2026 | 7.71 | 7.63 | 7.63 | 7.71 | 7.45 | 100,850 |
| February 06, 2026 | 7.52 | 7.69 | 7.69 | 7.75 | 7.43 | 90,850 |
| February 05, 2026 | 7.9 | 7.63 | 7.63 | 7.9 | 7.57 | 122,200 |
| February 04, 2026 | 8.66 | 8 | 8 | 8.66 | 7.7 | 215,850 |
| February 03, 2026 | 7.97 | 8.05 | 8.05 | 8.05 | 7.7 | 133,850 |
| February 02, 2026 | 7.76 | 7.73 | 7.73 | 7.76 | 7.34 | 333,850 |
| January 30, 2026 | 8.3 | 7.75 | 7.75 | 8.3 | 7.46 | 403,950 |
| January 29, 2026 | 8.25 | 8.35 | 8.35 | 8.35 | 8.08 | 86,650 |
| January 28, 2026 | 8.34 | 8.19 | 8.19 | 8.34 | 8.08 | 418,150 |
| January 27, 2026 | 8.78 | 8.3 | 8.3 | 8.78 | 8.3 | 162,600 |
| January 26, 2026 | 8.92 | 8.78 | 8.78 | 9.25 | 8.58 | 274,750 |
| January 23, 2026 | 8.8 | 8.92 | 8.92 | 9.05 | 8.6 | 167,200 |
| January 22, 2026 | 9.06 | 8.8 | 8.8 | 9.16 | 8.65 | 141,300 |
| January 21, 2026 | 9.27 | 9.06 | 9.06 | 9.27 | 8.84 | 165,200 |
| January 20, 2026 | 8.68 | 9.16 | 9.16 | 9.16 | 8.67 | 178,100 |
| January 19, 2026 | 9.5 | 8.68 | 8.68 | 9.5 | 8.66 | 445,959 |
| January 16, 2026 | 10.07 | 9.6 | 9.6 | 10.07 | 9.4 | 516,300 |
| January 15, 2026 | 10.05 | 10.07 | 10.07 | 10.16 | 9.94 | 171,250 |
| January 14, 2026 | 10.36 | 10.18 | 10.18 | 10.5 | 10.01 | 767,450 |
| January 13, 2026 | 10.24 | 10.35 | 10.35 | 10.6 | 10.07 | 857,450 |
| January 12, 2026 | 10.31 | 10.15 | 10.15 | 10.72 | 10.01 | 1.18M |
| January 09, 2026 | 9.48 | 10.18 | 10.18 | 10.18 | 9.11 | 782,050 |
| January 08, 2026 | 9.4 | 9.48 | 9.48 | 9.55 | 9.05 | 537,004 |
| January 07, 2026 | 9.18 | 9.39 | 9.39 | 9.56 | 8.74 | 704,900 |
| January 06, 2026 | 8.93 | 9.18 | 9.18 | 9.5 | 8.93 | 638,650 |
| January 05, 2026 | 8.28 | 8.81 | 8.81 | 9.11 | 8.2 | 1.27M |
| January 02, 2026 | 7.66 | 8 | 8 | 8.16 | 7.6 | 596,050 |
| December 31, 2025 | 7.8 | 7.67 | 7.67 | 7.99 | 7.61 | 120,650 |
| December 30, 2025 | 7.91 | 7.8 | 7.8 | 8 | 7.61 | 487,250 |
| December 29, 2025 | 7.84 | 7.83 | 7.83 | 8.28 | 7.72 | 225,500 |
| December 24, 2025 | 7.83 | 7.75 | 7.75 | 8.39 | 7.61 | 136,447 |
| December 23, 2025 | 7.83 | 7.81 | 7.81 | 8.03 | 7.79 | 144,500 |
| December 22, 2025 | 8.05 | 7.8 | 7.8 | 8.26 | 7.71 | 412,432 |
| December 19, 2025 | 8.15 | 8.27 | 8.27 | 8.53 | 8.1 | 205,750 |
| December 18, 2025 | 8.3 | 8.08 | 8.08 | 8.3 | 7.8 | 244,150 |
| December 17, 2025 | 8.3 | 8.06 | 8.06 | 8.3 | 8.05 | 105,250 |
| December 16, 2025 | 8.24 | 8.14 | 8.14 | 8.53 | 8.09 | 428,400 |
| December 15, 2025 | 9.07 | 8.43 | 8.43 | 9.09 | 8.3 | 474,900 |
| December 12, 2025 | 8.38 | 9.07 | 9.07 | 9.2 | 8.25 | 875,150 |
| December 11, 2025 | 8.29 | 8.3 | 8.3 | 8.54 | 7.91 | 449,500 |
| December 10, 2025 | 8.01 | 8.26 | 8.26 | 8.66 | 7.79 | 864,434 |
| December 09, 2025 | 7.4 | 8.09 | 8.09 | 8.61 | 7.4 | 1.46M |
| December 08, 2025 | 6.8 | 7.3 | 7.3 | 7.66 | 6.71 | 788,050 |
| December 05, 2025 | 7.05 | 6.93 | 6.93 | 7.05 | 6.36 | 704,200 |
| December 04, 2025 | 6.99 | 7.05 | 7.05 | 7.17 | 6.9 | 281,350 |
| December 03, 2025 | 7.8 | 6.95 | 6.95 | 7.96 | 6.91 | 871,250 |
| December 02, 2025 | 8.03 | 7.8 | 7.8 | 8.08 | 7.71 | 258,500 |
| December 01, 2025 | 8.48 | 8.14 | 8.14 | 8.48 | 8.06 | 142,100 |
| November 28, 2025 | 8.51 | 8.17 | 8.17 | 8.52 | 8.13 | 244,050 |
| November 27, 2025 | 8.32 | 8.46 | 8.46 | 8.6 | 8.09 | 289,700 |
| November 26, 2025 | 7.89 | 8.08 | 8.08 | 8.54 | 7.89 | 526,165 |
| November 25, 2025 | 8 | 7.89 | 7.89 | 8 | 7.77 | 140,500 |
| November 24, 2025 | 7.81 | 7.83 | 7.83 | 7.9 | 7.66 | 170,194 |
| November 21, 2025 | 7.8 | 7.83 | 7.83 | 7.84 | 7.55 | 273,600 |