2.28
+0.16(+7.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.15 | 2.28 | 2.28 | 2.36 | 2.1 | 1.81M |
| February 16, 2026 | 2.02 | 2.12 | 2.12 | 2.14 | 1.97 | 499,500 |
| February 13, 2026 | 2.04 | 2.04 | 2.04 | 2.19 | 2.04 | 3.06M |
| February 12, 2026 | 2 | 2.11 | 2.11 | 2.12 | 1.96 | 2.58M |
| February 11, 2026 | 2.12 | 2 | 2 | 2.16 | 1.99 | 2.81M |
| February 10, 2026 | 2.17 | 2.1 | 2.1 | 2.19 | 2.09 | 445,500 |
| February 09, 2026 | 2.3 | 2.2 | 2.2 | 2.3 | 2.14 | 3.5M |
| February 06, 2026 | 2.25 | 2.2 | 2.2 | 2.26 | 2.01 | 4.18M |
| February 05, 2026 | 2.18 | 2.25 | 2.25 | 2.28 | 2.09 | 3.23M |
| February 04, 2026 | 2.25 | 2.18 | 2.18 | 2.26 | 2.13 | 2.95M |
| February 03, 2026 | 2.3 | 2.2 | 2.2 | 2.41 | 2.11 | 3.18M |
| February 02, 2026 | 2.22 | 2.29 | 2.29 | 2.35 | 2.13 | 4.33M |
| January 30, 2026 | 2.26 | 2.16 | 2.16 | 2.26 | 2.14 | 357,000 |
| January 29, 2026 | 2.27 | 2.21 | 2.21 | 2.28 | 2.17 | 810,000 |
| January 28, 2026 | 2.27 | 2.27 | 2.27 | 2.31 | 2.19 | 1.95M |
| January 27, 2026 | 2.48 | 2.27 | 2.27 | 2.48 | 2.24 | 2.52M |
| January 26, 2026 | 2.75 | 2.48 | 2.48 | 2.75 | 2.42 | 2.58M |
| January 23, 2026 | 2.66 | 2.75 | 2.75 | 2.97 | 2.53 | 4.67M |
| January 22, 2026 | 2.17 | 2.66 | 2.66 | 2.8 | 2.17 | 6.05M |
| January 21, 2026 | 2.2 | 2.23 | 2.23 | 2.42 | 2.15 | 868,500 |
| January 20, 2026 | 2.61 | 2.38 | 2.38 | 2.65 | 2.38 | 3.6M |
| January 19, 2026 | 3.1 | 2.64 | 2.64 | 3.33 | 2.61 | 3.06M |
| January 16, 2026 | 3.18 | 3.07 | 3.07 | 3.21 | 2.88 | 3.9M |
| January 15, 2026 | 3.44 | 3.18 | 3.18 | 3.45 | 3.07 | 2.67M |
| January 14, 2026 | 4.5 | 3.44 | 3.44 | 4.58 | 3.18 | 5.16M |
| January 13, 2026 | 5.2 | 4.5 | 4.5 | 5.2 | 4.5 | 1.83M |
| January 12, 2026 | 5.91 | 5.2 | 5.2 | 6.2 | 5.18 | 1.19M |
| January 09, 2026 | 6.27 | 5.9 | 5.9 | 6.27 | 5.46 | 2.85M |
| January 08, 2026 | 6.16 | 6.22 | 6.22 | 6.63 | 5.82 | 1.67M |
| January 07, 2026 | 7.1 | 6.14 | 6.14 | 7.1 | 5.6 | 1.65M |
| January 06, 2026 | 9.3 | 7.18 | 7.18 | 9.45 | 7.03 | 2.5M |
| January 05, 2026 | 9.55 | 9.29 | 9.29 | 9.61 | 8.98 | 3.26M |
| January 02, 2026 | 9.21 | 9.53 | 9.53 | 9.61 | 9.16 | 2.73M |
| December 31, 2025 | 9.55 | 9.45 | 9.45 | 9.7 | 9.28 | 700,500 |
| December 30, 2025 | 9.68 | 9.72 | 9.72 | 9.85 | 9.45 | 2.38M |
| December 29, 2025 | 9.88 | 9.67 | 9.67 | 9.92 | 9.57 | 2.31M |
| December 24, 2025 | 9.78 | 9.85 | 9.85 | 9.87 | 9.6 | 921,200 |
| December 23, 2025 | 9.75 | 9.77 | 9.77 | 9.96 | 9.61 | 2.48M |
| December 22, 2025 | 9.85 | 9.75 | 9.75 | 9.9 | 9.53 | 2.44M |
| December 19, 2025 | 9.75 | 9.77 | 9.77 | 9.91 | 9.52 | 2.51M |
| December 18, 2025 | 9.65 | 9.77 | 9.77 | 9.78 | 9.2 | 2.73M |
| December 17, 2025 | 9.65 | 9.6 | 9.6 | 10.15 | 9.41 | 2.46M |
| December 16, 2025 | 9.38 | 9.65 | 9.65 | 9.72 | 9.11 | 2.76M |
| December 15, 2025 | 9 | 9.43 | 9.43 | 9.5 | 8.95 | 2.82M |
| December 12, 2025 | 8.51 | 8.85 | 8.85 | 9.35 | 8.46 | 2.51M |
| December 11, 2025 | 8.44 | 8.51 | 8.51 | 8.55 | 8.15 | 2.88M |
| December 10, 2025 | 8.44 | 8.44 | 8.44 | 8.61 | 8.1 | 3.6M |
| December 09, 2025 | 8.86 | 8.44 | 8.44 | 8.95 | 8.21 | 3.11M |
| December 08, 2025 | 9.24 | 8.85 | 8.85 | 9.26 | 8.15 | 3.49M |
| December 05, 2025 | 8.6 | 9.24 | 9.24 | 9.44 | 8.34 | 2.82M |
| December 04, 2025 | 6.95 | 8.58 | 8.58 | 8.58 | 3.34 | 3.55M |
| December 03, 2025 | 9.76 | 7.05 | 7.05 | 9.77 | 5.5 | 5.87M |
| December 02, 2025 | 9.88 | 9.79 | 9.79 | 10.07 | 9.44 | 4.71M |
| December 01, 2025 | 9.85 | 9.88 | 9.88 | 10.14 | 9.65 | 4.9M |
| November 28, 2025 | 9.7 | 9.88 | 9.88 | 10 | 9.7 | 4.45M |
| November 27, 2025 | 9.85 | 9.76 | 9.76 | 9.85 | 9.55 | 3.7M |
| November 26, 2025 | 9.78 | 9.77 | 9.77 | 9.81 | 9.22 | 3.84M |
| November 25, 2025 | 9.7 | 9.62 | 9.62 | 10 | 9.5 | 3.83M |
| November 24, 2025 | 9.55 | 9.55 | 9.55 | 9.63 | 9 | 4.15M |
| November 21, 2025 | 9.11 | 9.38 | 9.38 | 9.38 | 8.61 | 3.38M |