9.83
+0.03(+0.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.8 | 9.83 | 9.83 | 9.97 | 9.7 | 8.92M |
| February 16, 2026 | 9.57 | 9.8 | 9.8 | 9.9 | 9.5 | 6.48M |
| February 13, 2026 | 9.62 | 9.57 | 9.57 | 9.8 | 9.47 | 15.16M |
| February 12, 2026 | 9.5 | 9.62 | 9.62 | 9.78 | 9.41 | 18.15M |
| February 11, 2026 | 9.46 | 9.5 | 9.5 | 9.7 | 9.29 | 20.22M |
| February 10, 2026 | 9.16 | 9.47 | 9.47 | 9.48 | 9.15 | 24.97M |
| February 09, 2026 | 8.8 | 9.16 | 9.16 | 9.22 | 8.74 | 27.76M |
| February 06, 2026 | 8.3 | 8.71 | 8.71 | 8.94 | 8.25 | 24.12M |
| February 05, 2026 | 8.34 | 8.39 | 8.39 | 8.39 | 8.05 | 9.02M |
| February 04, 2026 | 8.38 | 8.37 | 8.37 | 8.6 | 8.27 | 18.51M |
| February 03, 2026 | 8 | 8.3 | 8.3 | 8.38 | 8 | 14.61M |
| February 02, 2026 | 8.17 | 7.97 | 7.97 | 8.2 | 7.82 | 13.56M |
| January 30, 2026 | 8.1 | 8.2 | 8.2 | 8.35 | 8.03 | 14.17M |
| January 29, 2026 | 8.57 | 8.18 | 8.18 | 8.65 | 7.9 | 79.71M |
| January 28, 2026 | 7.16 | 7.46 | 7.46 | 7.5 | 7.16 | 8.27M |
| January 27, 2026 | 7.25 | 7.26 | 7.26 | 7.29 | 7.1 | 5.39M |
| January 26, 2026 | 7.2 | 7.2 | 7.2 | 7.26 | 7.11 | 7.41M |
| January 23, 2026 | 7.3 | 7.21 | 7.21 | 7.39 | 7.16 | 4.78M |
| January 22, 2026 | 7.12 | 7.36 | 7.36 | 7.37 | 7.12 | 8.32M |
| January 21, 2026 | 7 | 7.14 | 7.14 | 7.15 | 6.9 | 8.61M |
| January 20, 2026 | 6.8 | 6.97 | 6.97 | 7.09 | 6.8 | 8.44M |
| January 19, 2026 | 6.98 | 6.86 | 6.86 | 6.98 | 6.77 | 9.07M |
| January 16, 2026 | 7.18 | 7.05 | 7.05 | 7.2 | 6.93 | 11.45M |
| January 15, 2026 | 7.3 | 7.2 | 7.2 | 7.38 | 7.03 | 9.52M |
| January 14, 2026 | 7.31 | 7.32 | 7.32 | 7.49 | 7.27 | 15.03M |
| January 13, 2026 | 7.3 | 7.32 | 7.32 | 7.44 | 7.29 | 14.11M |
| January 12, 2026 | 6.82 | 7.44 | 7.44 | 7.45 | 6.76 | 38.61M |
| January 09, 2026 | 6.9 | 6.76 | 6.76 | 6.9 | 6.65 | 18.85M |
| January 08, 2026 | 6.83 | 6.96 | 6.96 | 7.05 | 6.8 | 23.11M |
| January 07, 2026 | 6.24 | 6.8 | 6.8 | 6.98 | 6.16 | 42.26M |
| January 06, 2026 | 5.96 | 6.24 | 6.24 | 6.37 | 5.96 | 16.48M |
| January 05, 2026 | 5.98 | 6.04 | 6.04 | 6.08 | 5.86 | 10.08M |
| January 02, 2026 | 5.9 | 5.98 | 5.98 | 6.07 | 5.79 | 5.89M |
| December 31, 2025 | 5.89 | 5.83 | 5.83 | 5.95 | 5.82 | 1.86M |
| December 30, 2025 | 5.88 | 5.89 | 5.89 | 6.04 | 5.82 | 10.86M |
| December 29, 2025 | 5.72 | 5.88 | 5.88 | 6.07 | 5.7 | 13.77M |
| December 24, 2025 | 5.66 | 5.62 | 5.62 | 5.67 | 5.55 | 3.91M |
| December 23, 2025 | 5.69 | 5.65 | 5.65 | 5.72 | 5.62 | 5.69M |
| December 22, 2025 | 5.93 | 5.71 | 5.71 | 5.93 | 5.69 | 9.04M |
| December 19, 2025 | 5.72 | 5.81 | 5.81 | 5.99 | 5.65 | 18.41M |
| December 18, 2025 | 6.2 | 5.72 | 5.72 | 6.2 | 5.65 | 24.7M |
| December 17, 2025 | 6.19 | 6.23 | 6.23 | 6.35 | 6.04 | 11.23M |
| December 16, 2025 | 6.06 | 6.17 | 6.17 | 6.21 | 5.93 | 18.82M |
| December 15, 2025 | 6.05 | 6.09 | 6.09 | 6.16 | 6.05 | 5.69M |
| December 12, 2025 | 6.08 | 6.13 | 6.13 | 6.24 | 6 | 9.12M |
| December 11, 2025 | 6.06 | 6.08 | 6.08 | 6.3 | 6.06 | 9.37M |
| December 10, 2025 | 6.1 | 6.05 | 6.05 | 6.15 | 6.01 | 6.26M |
| December 09, 2025 | 6.3 | 6.14 | 6.14 | 6.3 | 6.07 | 8.5M |
| December 08, 2025 | 6.3 | 6.21 | 6.21 | 6.37 | 6.18 | 5.58M |
| December 05, 2025 | 6.3 | 6.31 | 6.31 | 6.38 | 6.28 | 9.31M |
| December 04, 2025 | 6.28 | 6.34 | 6.34 | 6.42 | 6.28 | 5.05M |
| December 03, 2025 | 6.35 | 6.39 | 6.39 | 6.45 | 6.23 | 9.59M |
| December 02, 2025 | 6.25 | 6.33 | 6.33 | 6.35 | 6.2 | 8.2M |
| December 01, 2025 | 6.28 | 6.25 | 6.25 | 6.46 | 6.15 | 9.35M |
| November 28, 2025 | 6.3 | 6.28 | 6.28 | 6.3 | 6.19 | 7.28M |
| November 27, 2025 | 6.08 | 6.28 | 6.28 | 6.46 | 6.01 | 20.46M |
| November 26, 2025 | 5.76 | 6.09 | 6.09 | 6.14 | 5.76 | 17.63M |
| November 25, 2025 | 5.78 | 5.8 | 5.8 | 5.87 | 5.75 | 6.65M |
| November 24, 2025 | 5.7 | 5.75 | 5.75 | 5.84 | 5.61 | 5.42M |
| November 21, 2025 | 5.87 | 5.66 | 5.66 | 5.87 | 5.62 | 12.9M |