10.01
+0.31(+3.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.98 | 10.01 | 10.01 | 10.12 | 9.86 | 10.24M |
| February 16, 2026 | 9.6 | 9.7 | 9.7 | 9.77 | 9.5 | 2.74M |
| February 13, 2026 | 9.69 | 9.43 | 9.43 | 9.69 | 9.31 | 10.32M |
| February 12, 2026 | 9.55 | 9.79 | 9.79 | 9.8 | 9.54 | 13.78M |
| February 11, 2026 | 9.28 | 9.57 | 9.57 | 9.57 | 9.15 | 13.88M |
| February 10, 2026 | 9.05 | 9.27 | 9.27 | 9.37 | 8.98 | 19.66M |
| February 09, 2026 | 9 | 8.95 | 8.95 | 9.05 | 8.88 | 11M |
| February 06, 2026 | 8.74 | 8.95 | 8.95 | 9.07 | 8.67 | 15.6M |
| February 05, 2026 | 8.98 | 8.86 | 8.86 | 8.98 | 8.61 | 8.08M |
| February 04, 2026 | 8.77 | 8.87 | 8.87 | 8.96 | 8.7 | 11.77M |
| February 03, 2026 | 8.62 | 8.7 | 8.7 | 8.71 | 8.52 | 11.4M |
| February 02, 2026 | 8.57 | 8.5 | 8.5 | 8.64 | 8.34 | 24.6M |
| January 30, 2026 | 8.95 | 8.57 | 8.57 | 9.1 | 8.47 | 21.25M |
| January 29, 2026 | 9.12 | 8.86 | 8.86 | 9.16 | 8.71 | 29.69M |
| January 28, 2026 | 8.73 | 9 | 9 | 9.13 | 8.69 | 22.62M |
| January 27, 2026 | 8.62 | 8.59 | 8.59 | 8.71 | 8.4 | 8.42M |
| January 26, 2026 | 8.46 | 8.62 | 8.62 | 8.87 | 8.45 | 21.53M |
| January 23, 2026 | 8.31 | 8.35 | 8.35 | 8.4 | 8.23 | 7.53M |
| January 22, 2026 | 8.1 | 8.34 | 8.34 | 8.53 | 8.1 | 22.97M |
| January 21, 2026 | 7.89 | 8.1 | 8.1 | 8.1 | 7.89 | 13.24M |
| January 20, 2026 | 7.92 | 7.89 | 7.89 | 7.98 | 7.8 | 10.02M |
| January 19, 2026 | 7.71 | 7.93 | 7.93 | 8 | 7.71 | 9.16M |
| January 16, 2026 | 7.97 | 7.85 | 7.85 | 7.97 | 7.74 | 10.64M |
| January 15, 2026 | 7.92 | 8 | 8 | 8.07 | 7.88 | 8.85M |
| January 14, 2026 | 7.68 | 7.94 | 7.94 | 8.05 | 7.68 | 24.24M |
| January 13, 2026 | 7.4 | 7.67 | 7.67 | 7.76 | 7.4 | 19.82M |
| January 12, 2026 | 7.46 | 7.4 | 7.4 | 7.46 | 7.27 | 13.95M |
| January 09, 2026 | 7.4 | 7.42 | 7.42 | 7.48 | 7.35 | 8M |
| January 08, 2026 | 7.2 | 7.32 | 7.32 | 7.35 | 7.2 | 6.25M |
| January 07, 2026 | 7.3 | 7.22 | 7.22 | 7.37 | 7.13 | 9.89M |
| January 06, 2026 | 7.15 | 7.34 | 7.34 | 7.34 | 7.15 | 12.36M |
| January 05, 2026 | 7.23 | 7.09 | 7.09 | 7.34 | 7.07 | 9.19M |
| January 02, 2026 | 7.06 | 7.17 | 7.17 | 7.17 | 6.97 | 2.48M |
| December 31, 2025 | 7.11 | 6.99 | 6.99 | 7.11 | 6.96 | 3.7M |
| December 30, 2025 | 6.96 | 7.07 | 7.07 | 7.12 | 6.94 | 9.78M |
| December 29, 2025 | 7 | 6.97 | 6.97 | 7.07 | 6.9 | 12.66M |
| December 24, 2025 | 6.98 | 7.02 | 7.02 | 7.03 | 6.93 | 2.81M |
| December 23, 2025 | 7 | 6.98 | 6.98 | 7.1 | 6.93 | 8.78M |
| December 22, 2025 | 6.91 | 6.98 | 6.98 | 6.99 | 6.87 | 6.33M |
| December 19, 2025 | 6.89 | 6.91 | 6.91 | 6.92 | 6.84 | 5.88M |
| December 18, 2025 | 6.87 | 6.9 | 6.9 | 6.96 | 6.84 | 7.46M |
| December 17, 2025 | 6.81 | 6.86 | 6.86 | 6.88 | 6.71 | 7.64M |
| December 16, 2025 | 6.88 | 6.8 | 6.8 | 6.89 | 6.78 | 7.3M |
| December 15, 2025 | 7.04 | 6.93 | 6.93 | 7.04 | 6.86 | 12.77M |
| December 12, 2025 | 7.08 | 7.04 | 7.04 | 7.13 | 7 | 7.91M |
| December 11, 2025 | 7.17 | 7.08 | 7.08 | 7.22 | 7.06 | 5.74M |
| December 10, 2025 | 7.16 | 7.19 | 7.19 | 7.23 | 7.08 | 7.13M |
| December 09, 2025 | 7.38 | 7.22 | 7.22 | 7.38 | 7.16 | 10.56M |
| December 08, 2025 | 7.45 | 7.35 | 7.35 | 7.45 | 7.23 | 9.25M |
| December 05, 2025 | 7.4 | 7.44 | 7.44 | 7.45 | 7.32 | 7.63M |
| December 04, 2025 | 7.44 | 7.38 | 7.38 | 7.5 | 7.27 | 7.67M |
| December 03, 2025 | 7.48 | 7.38 | 7.38 | 7.48 | 7.33 | 5.1M |
| December 02, 2025 | 7.41 | 7.48 | 7.48 | 7.48 | 7.4 | 5.41M |
| December 01, 2025 | 7.25 | 7.42 | 7.42 | 7.42 | 7.13 | 11.42M |
| November 28, 2025 | 7.29 | 7.25 | 7.25 | 7.34 | 7.16 | 6.83M |
| November 27, 2025 | 7.38 | 7.29 | 7.29 | 7.38 | 7.19 | 9.02M |
| November 26, 2025 | 7.54 | 7.31 | 7.31 | 7.54 | 7.27 | 12.42M |
| November 25, 2025 | 7.53 | 7.44 | 7.44 | 7.54 | 7.4 | 7.65M |
| November 24, 2025 | 7.61 | 7.52 | 7.52 | 7.61 | 7.43 | 11.9M |
| November 21, 2025 | 7.73 | 7.6 | 7.6 | 7.73 | 7.56 | 7.25M |