9.41
-0.01(-0.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.4 | 9.41 | 9.41 | 9.45 | 9.28 | 2.55M |
| February 16, 2026 | 9.43 | 9.42 | 9.42 | 9.44 | 9.36 | 926,615 |
| February 13, 2026 | 9.57 | 9.45 | 9.45 | 9.58 | 9.4 | 7.19M |
| February 12, 2026 | 9.76 | 9.57 | 9.57 | 9.76 | 9.55 | 3.95M |
| February 11, 2026 | 9.58 | 9.68 | 9.68 | 9.73 | 9.55 | 4.5M |
| February 10, 2026 | 9.64 | 9.55 | 9.55 | 9.65 | 9.47 | 4.71M |
| February 09, 2026 | 9.56 | 9.6 | 9.6 | 9.66 | 9.47 | 4.52M |
| February 06, 2026 | 9.42 | 9.5 | 9.5 | 9.52 | 9.35 | 4.35M |
| February 05, 2026 | 9.53 | 9.51 | 9.51 | 9.55 | 9.4 | 3.64M |
| February 04, 2026 | 9.3 | 9.53 | 9.53 | 9.59 | 9.24 | 8.56M |
| February 03, 2026 | 9.28 | 9.22 | 9.22 | 9.38 | 9.15 | 4.2M |
| February 02, 2026 | 9.38 | 9.2 | 9.2 | 9.38 | 9.13 | 7.52M |
| January 30, 2026 | 9.48 | 9.38 | 9.38 | 9.51 | 9.29 | 12.14M |
| January 29, 2026 | 9.32 | 9.47 | 9.47 | 9.48 | 9.23 | 6.63M |
| January 28, 2026 | 9.1 | 9.32 | 9.32 | 9.4 | 9.08 | 9.11M |
| January 27, 2026 | 9.18 | 9.1 | 9.1 | 9.24 | 9.01 | 6.91M |
| January 26, 2026 | 9.03 | 9.18 | 9.18 | 9.18 | 9.03 | 9.17M |
| January 23, 2026 | 8.99 | 9.03 | 9.03 | 9.05 | 8.94 | 5.52M |
| January 22, 2026 | 8.93 | 8.99 | 8.99 | 9.03 | 8.92 | 5.3M |
| January 21, 2026 | 8.9 | 8.9 | 8.9 | 8.92 | 8.85 | 4.61M |
| January 20, 2026 | 8.9 | 8.9 | 8.9 | 8.95 | 8.82 | 5.01M |
| January 19, 2026 | 8.82 | 8.85 | 8.85 | 8.93 | 8.75 | 4.79M |
| January 16, 2026 | 8.82 | 8.83 | 8.83 | 8.94 | 8.75 | 5.65M |
| January 15, 2026 | 8.78 | 8.82 | 8.82 | 8.85 | 8.72 | 6.2M |
| January 14, 2026 | 9.08 | 8.74 | 8.74 | 9.08 | 8.65 | 18.45M |
| January 13, 2026 | 9.02 | 9.03 | 9.03 | 9.06 | 8.94 | 6.54M |
| January 12, 2026 | 8.98 | 8.97 | 8.97 | 8.98 | 8.88 | 4.76M |
| January 09, 2026 | 8.95 | 8.98 | 8.98 | 8.99 | 8.88 | 3.95M |
| January 08, 2026 | 8.96 | 8.95 | 8.95 | 9.02 | 8.85 | 14.87M |
| January 07, 2026 | 9.34 | 8.94 | 8.94 | 9.34 | 8.94 | 12.36M |
| January 06, 2026 | 9.29 | 9.25 | 9.25 | 9.39 | 9.24 | 7.39M |
| January 05, 2026 | 9.25 | 9.26 | 9.26 | 9.31 | 9.2 | 3.64M |
| January 02, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | 2.63M |
| December 31, 2025 | 9.18 | 9.11 | 9.11 | 9.3 | 9.1 | 3.24M |
| December 30, 2025 | 9.22 | 9.18 | 9.18 | 9.3 | 9.17 | 3.46M |
| December 29, 2025 | 9.32 | 9.3 | 9.3 | 9.33 | 9.23 | 2.35M |
| December 24, 2025 | 9.35 | 9.32 | 9.32 | 9.36 | 9.27 | 729,295 |
| December 23, 2025 | 9.31 | 9.34 | 9.34 | 9.39 | 9.31 | 1.69M |
| December 22, 2025 | 9.3 | 9.31 | 9.31 | 9.35 | 9.23 | 2.93M |
| December 19, 2025 | 9.29 | 9.26 | 9.26 | 9.31 | 9.2 | 4.54M |
| December 18, 2025 | 9.4 | 9.29 | 9.29 | 9.46 | 9.27 | 5.04M |
| December 17, 2025 | 9.55 | 9.42 | 9.42 | 9.55 | 9.38 | 2.56M |
| December 16, 2025 | 9.63 | 9.52 | 9.52 | 9.7 | 9.49 | 4.38M |
| December 15, 2025 | 9.68 | 9.68 | 9.68 | 9.75 | 9.59 | 5.08M |
| December 12, 2025 | 9.38 | 9.72 | 9.72 | 9.76 | 9.35 | 12.66M |
| December 11, 2025 | 9.35 | 9.33 | 9.33 | 9.37 | 9.23 | 3.69M |
| December 10, 2025 | 9.36 | 9.35 | 9.35 | 9.36 | 9.21 | 3.73M |
| December 09, 2025 | 9.69 | 9.38 | 9.38 | 9.78 | 9.38 | 5.94M |
| December 08, 2025 | 9.74 | 9.69 | 9.69 | 9.74 | 9.62 | 2.86M |
| December 05, 2025 | 9.76 | 9.74 | 9.74 | 9.78 | 9.68 | 4.52M |
| December 04, 2025 | 9.68 | 9.68 | 9.68 | 9.78 | 9.6 | 2.83M |
| December 03, 2025 | 9.79 | 9.68 | 9.68 | 9.79 | 9.64 | 4.41M |
| December 02, 2025 | 9.5 | 9.8 | 9.8 | 9.81 | 9.5 | 8.72M |
| December 01, 2025 | 9.3 | 9.48 | 9.48 | 9.5 | 9.3 | 3.4M |
| November 28, 2025 | 9.43 | 9.29 | 9.29 | 9.45 | 9.25 | 5.24M |
| November 27, 2025 | 9.6 | 9.43 | 9.43 | 9.6 | 9.41 | 2.66M |
| November 26, 2025 | 9.36 | 9.47 | 9.47 | 9.51 | 9.34 | 5.75M |
| November 25, 2025 | 9.43 | 9.28 | 9.28 | 9.43 | 9.23 | 9.11M |
| November 24, 2025 | 9.27 | 9.3 | 9.3 | 9.36 | 9.22 | 9.53M |
| November 21, 2025 | 9.41 | 9.26 | 9.26 | 9.41 | 9.25 | 6.67M |