12.25
+0.27(+2.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11.97 | 12.25 | 12.25 | 12.3 | 11.97 | 2.32M |
| February 16, 2026 | 12.12 | 11.98 | 11.98 | 12.18 | 11.92 | 1.22M |
| February 13, 2026 | 12.25 | 12.18 | 12.18 | 12.3 | 11.93 | 6.08M |
| February 12, 2026 | 11.83 | 12.3 | 12.3 | 12.38 | 11.83 | 9.64M |
| February 11, 2026 | 11.45 | 11.83 | 11.83 | 11.94 | 11.39 | 7.42M |
| February 10, 2026 | 11.7 | 11.54 | 11.54 | 11.86 | 11.48 | 9.84M |
| February 09, 2026 | 11.91 | 11.7 | 11.7 | 12 | 11.52 | 6.91M |
| February 06, 2026 | 11.59 | 11.67 | 11.67 | 11.97 | 11.37 | 8.75M |
| February 05, 2026 | 12.1 | 11.71 | 11.71 | 12.2 | 11.39 | 10.74M |
| February 04, 2026 | 11.69 | 12.04 | 12.04 | 12.37 | 11.6 | 20.29M |
| February 03, 2026 | 11.05 | 11.76 | 11.76 | 11.83 | 10.97 | 15.01M |
| February 02, 2026 | 11.12 | 10.83 | 10.83 | 11.32 | 10.52 | 9.9M |
| January 30, 2026 | 11 | 11.08 | 11.08 | 11.14 | 10.69 | 7.21M |
| January 29, 2026 | 11.15 | 11.05 | 11.05 | 11.6 | 10.99 | 9.74M |
| January 28, 2026 | 11.26 | 11.11 | 11.11 | 11.41 | 10.91 | 19.47M |
| January 27, 2026 | 10.76 | 11.26 | 11.26 | 11.62 | 10.63 | 19.16M |
| January 26, 2026 | 10.81 | 10.76 | 10.76 | 11.01 | 10.57 | 18.31M |
| January 23, 2026 | 10.4 | 10.57 | 10.57 | 10.58 | 10.14 | 7.6M |
| January 22, 2026 | 10.45 | 10.4 | 10.4 | 10.47 | 10.12 | 7.66M |
| January 21, 2026 | 10.11 | 10.45 | 10.45 | 10.69 | 10.11 | 12.08M |
| January 20, 2026 | 10.31 | 10.3 | 10.3 | 10.55 | 9.89 | 33.94M |
| January 19, 2026 | 10.61 | 10.61 | 10.61 | 10.71 | 10.41 | 10.41M |
| January 16, 2026 | 10.88 | 10.68 | 10.68 | 11.11 | 10.58 | 13.64M |
| January 15, 2026 | 10.65 | 10.87 | 10.87 | 10.95 | 10.5 | 10.5M |
| January 14, 2026 | 10.5 | 10.65 | 10.65 | 10.84 | 10.5 | 7.17M |
| January 13, 2026 | 10.6 | 10.5 | 10.5 | 10.71 | 10.2 | 16.38M |
| January 12, 2026 | 10.76 | 11.01 | 11.01 | 11.03 | 10.68 | 10.51M |
| January 09, 2026 | 10.25 | 10.65 | 10.65 | 10.7 | 10.23 | 13.55M |
| January 08, 2026 | 9.97 | 10.25 | 10.25 | 10.31 | 9.77 | 7.33M |
| January 07, 2026 | 9.93 | 9.98 | 9.98 | 10.11 | 9.84 | 6.35M |
| January 06, 2026 | 9.6 | 9.96 | 9.96 | 9.98 | 9.49 | 5.26M |
| January 05, 2026 | 9.55 | 9.63 | 9.63 | 9.86 | 9.35 | 8.35M |
| January 02, 2026 | 9.45 | 9.56 | 9.56 | 9.56 | 9.2 | 4.23M |
| December 31, 2025 | 9.45 | 9.45 | 9.45 | 9.7 | 9.34 | 7.23M |
| December 30, 2025 | 8.9 | 9.41 | 9.41 | 9.6 | 8.9 | 14.19M |
| December 29, 2025 | 8.75 | 8.89 | 8.89 | 8.95 | 8.64 | 6.22M |
| December 24, 2025 | 9 | 8.75 | 8.75 | 9 | 8.65 | 3.31M |
| December 23, 2025 | 8.3 | 8.88 | 8.88 | 9.05 | 8.28 | 12.96M |
| December 22, 2025 | 8.23 | 8.29 | 8.29 | 8.29 | 8.15 | 1.89M |
| December 19, 2025 | 8.2 | 8.24 | 8.24 | 8.32 | 8.16 | 1.81M |
| December 18, 2025 | 8.16 | 8.22 | 8.22 | 8.23 | 8.04 | 1.65M |
| December 17, 2025 | 8.18 | 8.18 | 8.18 | 8.19 | 8.05 | 1.62M |
| December 16, 2025 | 8.17 | 8.14 | 8.14 | 8.23 | 7.9 | 4.07M |
| December 15, 2025 | 8.06 | 8.18 | 8.18 | 8.28 | 7.91 | 3.84M |
| December 12, 2025 | 7.86 | 8.04 | 8.04 | 8.04 | 7.86 | 1.36M |
| December 11, 2025 | 7.92 | 7.86 | 7.86 | 8.09 | 7.84 | 2.21M |
| December 10, 2025 | 8.04 | 8.02 | 8.02 | 8.04 | 7.84 | 2.11M |
| December 09, 2025 | 8.19 | 8.11 | 8.11 | 8.19 | 8.05 | 1.86M |
| December 08, 2025 | 8.15 | 8.19 | 8.19 | 8.23 | 8.07 | 1.79M |
| December 05, 2025 | 8.28 | 8.12 | 8.12 | 8.28 | 8.12 | 3.08M |
| December 04, 2025 | 8.16 | 8.28 | 8.28 | 8.37 | 8.11 | 2.84M |
| December 03, 2025 | 8.06 | 8.09 | 8.09 | 8.18 | 8.01 | 1.15M |
| December 02, 2025 | 8.25 | 8.15 | 8.15 | 8.25 | 8.09 | 993,263 |
| December 01, 2025 | 8 | 8.21 | 8.21 | 8.21 | 8 | 3.28M |
| November 28, 2025 | 8.05 | 7.99 | 7.99 | 8.05 | 7.93 | 652,000 |
| November 27, 2025 | 7.91 | 7.95 | 7.95 | 8.1 | 7.91 | 1.46M |
| November 26, 2025 | 7.87 | 8.07 | 8.07 | 8.11 | 7.85 | 2.65M |
| November 25, 2025 | 7.95 | 7.87 | 7.87 | 7.98 | 7.79 | 4.8M |
| November 24, 2025 | 7.7 | 7.86 | 7.86 | 7.88 | 7.5 | 5.23M |
| November 21, 2025 | 7.84 | 7.65 | 7.65 | 7.84 | 7.64 | 1.85M |