9.56
-0.23(-2.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.95 | 9.56 | 9.56 | 9.95 | 9.42 | 321,000 |
| February 16, 2026 | 9.73 | 9.79 | 9.79 | 9.83 | 9.63 | 112,000 |
| February 13, 2026 | 9.71 | 9.71 | 9.71 | 9.76 | 9.55 | 736,000 |
| February 12, 2026 | 9.98 | 9.77 | 9.77 | 9.98 | 9.72 | 697,000 |
| February 11, 2026 | 9.97 | 9.93 | 9.93 | 9.98 | 9.77 | 599,000 |
| February 10, 2026 | 9.76 | 9.91 | 9.91 | 10.01 | 9.64 | 1.06M |
| February 09, 2026 | 9.71 | 9.76 | 9.76 | 9.89 | 9.64 | 342,000 |
| February 06, 2026 | 9.8 | 9.74 | 9.74 | 9.82 | 9.62 | 420,000 |
| February 05, 2026 | 9.61 | 9.8 | 9.8 | 9.82 | 9.5 | 979,000 |
| February 04, 2026 | 9.52 | 9.61 | 9.61 | 9.74 | 9.51 | 655,000 |
| February 03, 2026 | 9.31 | 9.62 | 9.62 | 9.63 | 9.26 | 1.45M |
| February 02, 2026 | 9.45 | 9.31 | 9.31 | 9.45 | 9.21 | 1.14M |
| January 30, 2026 | 9.31 | 9.46 | 9.46 | 9.53 | 9.3 | 721,000 |
| January 29, 2026 | 9.38 | 9.54 | 9.54 | 9.56 | 9.36 | 1M |
| January 28, 2026 | 9.61 | 9.45 | 9.45 | 9.61 | 9.44 | 857,000 |
| January 27, 2026 | 9.62 | 9.66 | 9.66 | 9.81 | 9.61 | 402,000 |
| January 26, 2026 | 9.85 | 9.73 | 9.73 | 9.85 | 9.7 | 466,000 |
| January 23, 2026 | 9.72 | 9.83 | 9.83 | 9.91 | 9.72 | 626,000 |
| January 22, 2026 | 9.84 | 9.9 | 9.9 | 9.92 | 9.76 | 1.47M |
| January 21, 2026 | 9.56 | 9.9 | 9.9 | 9.93 | 9.56 | 2.29M |
| January 20, 2026 | 9.66 | 9.67 | 9.67 | 9.77 | 9.6 | 1.34M |
| January 19, 2026 | 9.46 | 9.67 | 9.67 | 9.86 | 9.46 | 2.07M |
| January 16, 2026 | 9.28 | 9.47 | 9.47 | 9.5 | 9.28 | 1.46M |
| January 15, 2026 | 9.24 | 9.34 | 9.34 | 9.4 | 9.24 | 705,000 |
| January 14, 2026 | 9.19 | 9.37 | 9.37 | 9.41 | 9.19 | 1.55M |
| January 13, 2026 | 9.11 | 9.3 | 9.3 | 9.38 | 9.11 | 595,000 |
| January 12, 2026 | 9.33 | 9.28 | 9.28 | 9.34 | 9.14 | 1.54M |
| January 09, 2026 | 9.38 | 9.33 | 9.33 | 9.48 | 9.2 | 2.21M |
| January 08, 2026 | 9.2 | 9.38 | 9.38 | 9.62 | 9.18 | 2.24M |
| January 07, 2026 | 9.05 | 9.18 | 9.18 | 9.24 | 9.05 | 1.67M |
| January 06, 2026 | 8.77 | 9.05 | 9.05 | 9.08 | 8.77 | 2.3M |
| January 05, 2026 | 8.59 | 8.77 | 8.77 | 8.78 | 8.56 | 1.11M |
| January 02, 2026 | 8.56 | 8.58 | 8.58 | 8.63 | 8.46 | 587,500 |
| December 31, 2025 | 8.53 | 8.6 | 8.6 | 8.63 | 8.52 | 616,268 |
| December 30, 2025 | 8.63 | 8.53 | 8.53 | 8.63 | 8.46 | 607,000 |
| December 29, 2025 | 8.79 | 8.54 | 8.54 | 8.79 | 8.53 | 846,000 |
| December 24, 2025 | 8.78 | 8.75 | 8.75 | 8.78 | 8.68 | 588,000 |
| December 23, 2025 | 8.55 | 8.7 | 8.7 | 8.78 | 8.54 | 1.97M |
| December 22, 2025 | 8.58 | 8.6 | 8.6 | 8.71 | 8.53 | 1.8M |
| December 19, 2025 | 8.3 | 8.55 | 8.55 | 8.58 | 8.27 | 2.32M |
| December 18, 2025 | 8.27 | 8.25 | 8.25 | 8.28 | 8.18 | 314,000 |
| December 17, 2025 | 8.2 | 8.23 | 8.23 | 8.26 | 8.15 | 898,000 |
| December 16, 2025 | 8.33 | 8.16 | 8.16 | 8.33 | 8.16 | 923,822 |
| December 15, 2025 | 8.24 | 8.33 | 8.33 | 8.41 | 8.22 | 992,000 |
| December 12, 2025 | 8.18 | 8.28 | 8.28 | 8.32 | 8.18 | 1.34M |
| December 11, 2025 | 8.19 | 8.18 | 8.18 | 8.25 | 8.1 | 1.24M |
| December 10, 2025 | 8.31 | 8.25 | 8.25 | 8.32 | 8.16 | 1.11M |
| December 09, 2025 | 8.42 | 8.25 | 8.25 | 8.42 | 8.19 | 1.37M |
| December 08, 2025 | 8.45 | 8.39 | 8.39 | 8.54 | 8.34 | 1.22M |
| December 05, 2025 | 8.5 | 8.49 | 8.49 | 8.51 | 8.43 | 1.05M |
| December 04, 2025 | 8.49 | 8.5 | 8.5 | 8.57 | 8.47 | 659,000 |
| December 03, 2025 | 8.6 | 8.49 | 8.49 | 8.6 | 8.45 | 696,000 |
| December 02, 2025 | 8.77 | 8.67 | 8.67 | 8.77 | 8.53 | 935,000 |
| December 01, 2025 | 8.81 | 8.77 | 8.77 | 8.83 | 8.69 | 1.45M |
| November 28, 2025 | 8.74 | 8.77 | 8.77 | 8.8 | 8.66 | 1.12M |
| November 27, 2025 | 8.65 | 8.79 | 8.79 | 8.83 | 8.65 | 1.91M |
| November 26, 2025 | 8.5 | 8.64 | 8.64 | 8.68 | 8.5 | 1.36M |
| November 25, 2025 | 8.46 | 8.56 | 8.56 | 8.56 | 8.4 | 756,426 |
| November 24, 2025 | 8.51 | 8.35 | 8.35 | 8.57 | 8.32 | 3.29M |
| November 21, 2025 | 8.62 | 8.54 | 8.54 | 8.63 | 8.45 | 870,000 |