7.04
+0.375(+5.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.98 | 7.04 | 7.04 | 7.1 | 6.98 | 1.01M |
| February 16, 2026 | 6.66 | 6.66 | 6.66 | 6.67 | 6.65 | 111,000 |
| February 13, 2026 | 6.66 | 6.64 | 6.64 | 6.68 | 6.63 | 340,400 |
| February 12, 2026 | 6.85 | 6.86 | 6.86 | 6.88 | 6.85 | 162,400 |
| February 11, 2026 | 6.81 | 6.83 | 6.83 | 6.84 | 6.8 | 375,600 |
| February 10, 2026 | 6.65 | 6.81 | 6.81 | 6.82 | 6.65 | 294,000 |
| February 09, 2026 | 6.68 | 6.64 | 6.64 | 6.69 | 6.64 | 80,400 |
| February 06, 2026 | 6.6 | 6.78 | 6.78 | 6.78 | 6.4 | 365,600 |
| February 05, 2026 | 6.75 | 6.75 | 6.75 | 6.78 | 6.7 | 378,800 |
| February 04, 2026 | 6.65 | 6.67 | 6.67 | 6.75 | 6.65 | 375,000 |
| February 03, 2026 | 6.57 | 6.52 | 6.52 | 6.57 | 6.49 | 813,200 |
| February 02, 2026 | 6.63 | 6.51 | 6.51 | 6.64 | 6.47 | 880,000 |
| January 30, 2026 | 6.81 | 6.74 | 6.74 | 6.85 | 6.7 | 1.13M |
| January 29, 2026 | 6.68 | 6.74 | 6.74 | 6.77 | 6.68 | 702,523 |
| January 28, 2026 | 6.5 | 6.58 | 6.58 | 6.62 | 6.5 | 833,000 |
| January 27, 2026 | 6.27 | 6.38 | 6.38 | 6.43 | 6.27 | 148,400 |
| January 26, 2026 | 6.41 | 6.43 | 6.43 | 6.5 | 6.41 | 471,273 |
| January 23, 2026 | 6.32 | 6.3 | 6.3 | 6.33 | 6.3 | 143,200 |
| January 22, 2026 | 6.4 | 6.38 | 6.38 | 6.41 | 6.38 | 288,000 |
| January 21, 2026 | 6.29 | 6.29 | 6.29 | 6.31 | 6.28 | 171,000 |
| January 20, 2026 | 6.22 | 6.22 | 6.22 | 6.28 | 6.22 | 158,200 |
| January 19, 2026 | 6.26 | 6.24 | 6.24 | 6.27 | 6.24 | 83,800 |
| January 16, 2026 | 6.32 | 6.26 | 6.26 | 6.32 | 6.22 | 111,400 |
| January 15, 2026 | 6.36 | 6.32 | 6.32 | 6.36 | 6.31 | 314,000 |
| January 14, 2026 | 6.38 | 6.37 | 6.37 | 6.41 | 6.36 | 468,800 |
| January 13, 2026 | 6.28 | 6.3 | 6.3 | 6.31 | 6.26 | 867,400 |
| January 12, 2026 | 6.2 | 6.2 | 6.2 | 6.24 | 6.18 | 761,800 |
| January 09, 2026 | 6.09 | 6.15 | 6.15 | 6.16 | 6.09 | 1.16M |
| January 08, 2026 | 5.94 | 5.92 | 5.92 | 5.95 | 5.92 | 107,600 |
| January 07, 2026 | 5.88 | 5.93 | 5.93 | 6.04 | 5.88 | 762,200 |
| January 06, 2026 | 6.1 | 6.09 | 6.09 | 6.11 | 6.09 | 644,800 |
| January 05, 2026 | 6.07 | 5.97 | 5.97 | 6.07 | 5.96 | 626,400 |
| January 02, 2026 | 6.05 | 6.07 | 6.07 | 6.08 | 6.04 | 70,200 |
| December 31, 2025 | 6.08 | 6.08 | 6.08 | 6.09 | 6.08 | 37,600 |
| December 30, 2025 | 6.02 | 6.09 | 6.09 | 6.1 | 6.02 | 188,800 |
| December 29, 2025 | 6.12 | 6.01 | 6.01 | 6.12 | 5.99 | 721,800 |
| December 24, 2025 | 6.1 | 6.12 | 6.12 | 6.12 | 6.1 | 353,600 |
| December 23, 2025 | 6.07 | 6.08 | 6.08 | 6.09 | 6.07 | 693,800 |
| December 22, 2025 | 6.1 | 5.99 | 5.99 | 6.1 | 5.98 | 414,200 |
| December 19, 2025 | 5.87 | 5.87 | 5.87 | 5.88 | 5.86 | 270,600 |
| December 18, 2025 | 5.97 | 5.92 | 5.92 | 5.97 | 5.88 | 145,800 |
| December 17, 2025 | 5.88 | 5.89 | 5.89 | 5.9 | 5.85 | 417,200 |
| December 16, 2025 | 6 | 5.92 | 5.92 | 6.03 | 5.92 | 531,313 |
| December 15, 2025 | 6.06 | 6.04 | 6.04 | 6.06 | 6.04 | 439,600 |
| December 12, 2025 | 6.08 | 6.07 | 6.07 | 6.09 | 6.07 | 205,800 |
| December 11, 2025 | 6.17 | 6.08 | 6.08 | 6.17 | 6.08 | 433,600 |
| December 10, 2025 | 6.12 | 6.11 | 6.11 | 6.12 | 6.11 | 113,000 |
| December 09, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | 274,800 |
| December 08, 2025 | 6.26 | 6.29 | 6.29 | 6.29 | 6.26 | 79,800 |
| December 05, 2025 | 6.22 | 6.22 | 6.22 | 6.23 | 6.2 | 57,400 |
| December 04, 2025 | 6.17 | 6.19 | 6.19 | 6.19 | 6.17 | 38,400 |
| December 03, 2025 | 6.12 | 6.16 | 6.16 | 6.16 | 6.1 | 1.04M |
| December 02, 2025 | 6.21 | 6.2 | 6.2 | 6.21 | 6.19 | 149,400 |
| December 01, 2025 | 6.2 | 6.24 | 6.24 | 6.25 | 6.2 | 756,800 |
| November 28, 2025 | 6.15 | 6.16 | 6.16 | 6.16 | 6.15 | 64,400 |
| November 27, 2025 | 6.19 | 6.12 | 6.12 | 6.19 | 6.09 | 357,269 |
| November 26, 2025 | 6.08 | 6.05 | 6.05 | 6.09 | 6.05 | 446,800 |
| November 25, 2025 | 6.12 | 6.11 | 6.11 | 6.13 | 6.11 | 126,000 |
| November 24, 2025 | 6.06 | 6.05 | 6.05 | 6.07 | 6.05 | 198,800 |
| November 21, 2025 | 6.1 | 6.05 | 6.05 | 6.1 | 6.05 | 267,400 |