7.84
-0.07(-0.88%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.82 | 7.84 | 7.84 | 7.89 | 7.58 | 5.03M |
| February 16, 2026 | 7.9 | 7.91 | 7.91 | 7.91 | 7.78 | 2.54M |
| February 15, 2026 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0 |
| February 13, 2026 | 7.82 | 7.82 | 7.82 | 7.83 | 7.7 | 7.07M |
| February 12, 2026 | 7.82 | 7.82 | 7.82 | 7.83 | 7.7 | 7.06M |
| February 11, 2026 | 7.81 | 7.81 | 7.81 | 7.95 | 7.76 | 6.38M |
| February 10, 2026 | 7.77 | 7.86 | 7.86 | 7.89 | 7.7 | 5.34M |
| February 09, 2026 | 7.81 | 7.78 | 7.78 | 7.92 | 7.73 | 7.15M |
| February 06, 2026 | 7.62 | 7.81 | 7.81 | 7.83 | 7.6 | 7.79M |
| February 05, 2026 | 7.61 | 7.7 | 7.7 | 7.72 | 7.53 | 6.11M |
| February 04, 2026 | 7.61 | 7.66 | 7.66 | 7.7 | 7.57 | 6.77M |
| February 03, 2026 | 7.59 | 7.7 | 7.7 | 7.76 | 7.59 | 9.15M |
| February 02, 2026 | 7.78 | 7.59 | 7.59 | 7.78 | 7.5 | 11.42M |
| January 30, 2026 | 7.62 | 7.81 | 7.81 | 7.81 | 7.62 | 18.59M |
| January 29, 2026 | 7.55 | 7.75 | 7.75 | 7.82 | 7.52 | 10.7M |
| January 28, 2026 | 7.5 | 7.54 | 7.54 | 7.56 | 7.45 | 8.56M |
| January 27, 2026 | 7.45 | 7.5 | 7.5 | 7.52 | 7.41 | 8.22M |
| January 26, 2026 | 7.37 | 7.42 | 7.42 | 7.51 | 7.32 | 6.52M |
| January 23, 2026 | 7.44 | 7.42 | 7.42 | 7.56 | 7.39 | 9.14M |
| January 22, 2026 | 7.17 | 7.44 | 7.44 | 7.47 | 7.17 | 9.09M |
| January 21, 2026 | 7.32 | 7.22 | 7.22 | 7.32 | 7.17 | 8.45M |
| January 20, 2026 | 7.25 | 7.32 | 7.32 | 7.32 | 7.2 | 5.88M |
| January 19, 2026 | 7.34 | 7.28 | 7.28 | 7.42 | 7.26 | 6.45M |
| January 16, 2026 | 7.35 | 7.34 | 7.34 | 7.43 | 7.29 | 4.68M |
| January 15, 2026 | 7.32 | 7.38 | 7.38 | 7.43 | 7.28 | 6.88M |
| January 14, 2026 | 7.41 | 7.36 | 7.36 | 7.55 | 7.28 | 8.33M |
| January 13, 2026 | 7.52 | 7.48 | 7.48 | 7.57 | 7.38 | 7.95M |
| January 12, 2026 | 7.7 | 7.46 | 7.46 | 7.7 | 7.39 | 8.91M |
| January 09, 2026 | 7.68 | 7.65 | 7.65 | 7.68 | 7.49 | 9.53M |
| January 08, 2026 | 7.6 | 7.57 | 7.57 | 7.67 | 7.42 | 8.13M |
| January 07, 2026 | 7.67 | 7.66 | 7.66 | 7.79 | 7.6 | 6.75M |
| January 06, 2026 | 7.82 | 7.69 | 7.69 | 7.97 | 7.66 | 14.23M |
| January 05, 2026 | 7.98 | 7.89 | 7.89 | 8.06 | 7.81 | 6.67M |
| January 02, 2026 | 8.28 | 7.99 | 7.99 | 8.28 | 7.93 | 6.31M |
| December 31, 2025 | 7.98 | 8.04 | 8.04 | 8.16 | 7.98 | 1.88M |
| December 30, 2025 | 8.26 | 8.05 | 8.05 | 8.28 | 7.98 | 7.04M |
| December 29, 2025 | 8.18 | 8.26 | 8.26 | 8.31 | 8.08 | 7.59M |
| December 24, 2025 | 8.16 | 8.2 | 8.2 | 8.32 | 8.16 | 2.28M |
| December 23, 2025 | 8.24 | 8.22 | 8.22 | 8.34 | 8.16 | 4.17M |
| December 22, 2025 | 8.21 | 8.23 | 8.23 | 8.25 | 8.08 | 7.16M |
| December 19, 2025 | 8.38 | 8.21 | 8.21 | 8.44 | 8.19 | 10.8M |
| December 18, 2025 | 8.47 | 8.28 | 8.28 | 8.47 | 8.26 | 11.5M |
| December 17, 2025 | 8.37 | 8.47 | 8.47 | 8.54 | 8.27 | 10.19M |
| December 16, 2025 | 8.3 | 8.33 | 8.33 | 8.51 | 8.18 | 20.1M |
| December 15, 2025 | 7.98 | 8.53 | 8.53 | 8.54 | 7.96 | 31.16M |
| December 12, 2025 | 8.43 | 8.14 | 8.14 | 8.51 | 8.13 | 22.85M |
| December 11, 2025 | 8.41 | 8.38 | 8.38 | 8.45 | 7.95 | 27.54M |
| December 10, 2025 | 8.04 | 8.45 | 8.45 | 8.47 | 7.85 | 25.23M |
| December 09, 2025 | 8.05 | 8.04 | 8.04 | 8.15 | 7.96 | 10.11M |
| December 08, 2025 | 8.07 | 7.97 | 7.97 | 8.07 | 7.95 | 4.99M |
| December 05, 2025 | 7.99 | 8.07 | 8.07 | 8.07 | 7.92 | 8.37M |
| December 04, 2025 | 8.06 | 8.02 | 8.02 | 8.06 | 7.8 | 8.4M |
| December 03, 2025 | 8.15 | 7.91 | 7.91 | 8.15 | 7.87 | 7.02M |
| December 02, 2025 | 7.92 | 8.1 | 8.1 | 8.11 | 7.92 | 10.34M |
| December 01, 2025 | 7.99 | 7.96 | 7.96 | 8.05 | 7.88 | 6.52M |
| November 28, 2025 | 7.99 | 7.96 | 7.96 | 7.99 | 7.89 | 3.62M |
| November 27, 2025 | 7.98 | 7.93 | 7.93 | 7.98 | 7.87 | 3.98M |
| November 26, 2025 | 7.74 | 7.87 | 7.87 | 7.9 | 7.72 | 5.75M |
| November 25, 2025 | 7.77 | 7.74 | 7.74 | 7.81 | 7.64 | 6.95M |
| November 24, 2025 | 7.7 | 7.77 | 7.77 | 7.84 | 7.7 | 22.19M |