11.14
-0.01(-0.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11.15 | 11.14 | 11.14 | 11.2 | 10.8 | 608,000 |
| February 16, 2026 | 11.03 | 11.15 | 11.15 | 11.15 | 10.93 | 238,000 |
| February 13, 2026 | 10.98 | 10.99 | 10.99 | 11.13 | 10.76 | 304,000 |
| February 12, 2026 | 11.02 | 11 | 11 | 11.05 | 10.78 | 271,000 |
| February 11, 2026 | 10.63 | 10.98 | 10.98 | 11.12 | 10.63 | 262,000 |
| February 10, 2026 | 10.89 | 11.02 | 11.02 | 11.1 | 10.89 | 259,000 |
| February 09, 2026 | 10.8 | 10.89 | 10.89 | 10.98 | 10.4 | 304,000 |
| February 06, 2026 | 11 | 11 | 11 | 11.12 | 10.86 | 268,000 |
| February 05, 2026 | 10.83 | 11 | 11 | 11.1 | 10.83 | 266,000 |
| February 04, 2026 | 11.2 | 10.82 | 10.82 | 11.2 | 10.82 | 242,000 |
| February 03, 2026 | 11.94 | 11 | 11 | 11.98 | 10.5 | 302,000 |
| February 02, 2026 | 11 | 11.6 | 11.6 | 11.79 | 11 | 256,000 |
| January 30, 2026 | 10.67 | 10.9 | 10.9 | 10.91 | 10.67 | 474,000 |
| January 29, 2026 | 10.65 | 10.65 | 10.65 | 10.95 | 10.38 | 316,000 |
| January 28, 2026 | 10.5 | 10.59 | 10.59 | 10.59 | 10.38 | 274,000 |
| January 27, 2026 | 10.7 | 10.3 | 10.3 | 10.78 | 9.87 | 418,000 |
| January 26, 2026 | 11 | 10.67 | 10.67 | 11 | 10.41 | 254,000 |
| January 23, 2026 | 10.17 | 10.43 | 10.43 | 10.5 | 10.17 | 310,000 |
| January 22, 2026 | 9.8 | 10.13 | 10.13 | 10.4 | 9.8 | 272,000 |
| January 21, 2026 | 10.63 | 10.06 | 10.06 | 10.85 | 10.01 | 262,000 |
| January 20, 2026 | 11.15 | 10.88 | 10.88 | 12.18 | 10.8 | 264,000 |
| January 19, 2026 | 9.54 | 10.92 | 10.92 | 11.97 | 9.54 | 808,200 |
| January 16, 2026 | 9.6 | 9.49 | 9.49 | 9.62 | 9.3 | 282,000 |
| January 15, 2026 | 9.25 | 9.54 | 9.54 | 9.65 | 9.25 | 300,000 |
| January 14, 2026 | 9.5 | 9.59 | 9.59 | 9.7 | 9.25 | 258,000 |
| January 13, 2026 | 9.2 | 9.5 | 9.5 | 9.9 | 9.2 | 364,000 |
| January 12, 2026 | 9 | 9.05 | 9.05 | 9.18 | 8.81 | 500,000 |
| January 09, 2026 | 8.81 | 8.95 | 8.95 | 9.2 | 8.81 | 250,000 |
| January 08, 2026 | 9.2 | 8.81 | 8.81 | 9.4 | 8.81 | 264,000 |
| January 07, 2026 | 8.63 | 8.96 | 8.96 | 9.15 | 8.63 | 268,000 |
| January 06, 2026 | 9.24 | 8.91 | 8.91 | 9.25 | 8.88 | 246,000 |
| January 05, 2026 | 8.9 | 9 | 9 | 9.28 | 8.81 | 244,000 |
| January 02, 2026 | 9.9 | 8.66 | 8.66 | 9.98 | 8.63 | 336,000 |
| December 31, 2025 | 9.89 | 9.61 | 9.61 | 9.89 | 9.1 | 208,000 |
| December 30, 2025 | 9.79 | 9.65 | 9.65 | 9.98 | 9.6 | 228,000 |
| December 29, 2025 | 9.8 | 9.8 | 9.8 | 10 | 9.5 | 486,000 |
| December 24, 2025 | 9.25 | 9.8 | 9.8 | 9.8 | 9.12 | 272,000 |
| December 23, 2025 | 9.6 | 9 | 9 | 9.6 | 8.59 | 248,000 |
| December 22, 2025 | 9.3 | 9.52 | 9.52 | 9.53 | 9.11 | 232,000 |
| December 19, 2025 | 9.21 | 9.31 | 9.31 | 9.5 | 9 | 302,000 |
| December 18, 2025 | 9.47 | 9.32 | 9.32 | 9.5 | 9.06 | 190,000 |
| December 17, 2025 | 8.9 | 9.21 | 9.21 | 9.5 | 8.9 | 240,000 |
| December 16, 2025 | 8.9 | 8.93 | 8.93 | 9.02 | 8.9 | 126,000 |
| December 15, 2025 | 8.9 | 8.9 | 8.9 | 9.09 | 8.9 | 258,000 |
| December 12, 2025 | 8.59 | 8.87 | 8.87 | 8.87 | 8.59 | 88,000 |
| December 11, 2025 | 8.81 | 8.66 | 8.66 | 8.81 | 8.24 | 910,000 |
| December 10, 2025 | 8.2 | 8.87 | 8.87 | 8.91 | 8.1 | 372,000 |
| December 09, 2025 | 8.15 | 8.1 | 8.1 | 8.33 | 8.1 | 38,000 |
| December 08, 2025 | 8 | 8.4 | 8.4 | 8.4 | 7.92 | 442,000 |
| December 05, 2025 | 8.28 | 8.08 | 8.08 | 8.49 | 8.08 | 418,000 |
| December 04, 2025 | 8.16 | 8.48 | 8.48 | 8.48 | 7.85 | 646,000 |
| December 03, 2025 | 8.75 | 8.12 | 8.12 | 8.77 | 8.12 | 504,000 |
| December 02, 2025 | 8.77 | 8.8 | 8.8 | 8.97 | 8.68 | 218,000 |
| December 01, 2025 | 8.54 | 8.7 | 8.7 | 9.08 | 8.54 | 224,000 |
| November 28, 2025 | 8.97 | 8.8 | 8.8 | 8.97 | 8.6 | 176,000 |
| November 27, 2025 | 8.9 | 8.97 | 8.97 | 9.19 | 8.61 | 118,000 |
| November 26, 2025 | 9.4 | 8.88 | 8.88 | 9.5 | 8.81 | 122,800 |
| November 25, 2025 | 9.3 | 9.17 | 9.17 | 9.84 | 8.8 | 368,000 |
| November 24, 2025 | 8.74 | 9.75 | 9.75 | 10.06 | 8.74 | 276,000 |
| November 21, 2025 | 10.29 | 9.01 | 9.01 | 10.51 | 9 | 600,000 |