7.41
-0.14(-1.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.55 | 7.41 | 7.41 | 7.8 | 7.12 | 3.93M |
| February 16, 2026 | 8.35 | 7.55 | 7.55 | 8.35 | 7.02 | 5.42M |
| February 13, 2026 | 8.92 | 8.48 | 8.48 | 8.93 | 8.26 | 7.49M |
| February 12, 2026 | 10.11 | 8.98 | 8.98 | 10.11 | 8.88 | 9.58M |
| February 11, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
| February 10, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
| February 09, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
| February 06, 2026 | 8.83 | 9.47 | 9.47 | 9.63 | 8.56 | 7.25M |
| February 05, 2026 | 9.42 | 8.9 | 8.9 | 9.49 | 8.83 | 3.57M |
| February 04, 2026 | 9.08 | 9.47 | 9.47 | 9.53 | 9.08 | 4.14M |
| February 03, 2026 | 8.83 | 9.08 | 9.08 | 9.08 | 8.83 | 2.86M |
| February 02, 2026 | 8.94 | 8.76 | 8.76 | 9.15 | 8.6 | 3.6M |
| January 30, 2026 | 8.85 | 8.85 | 8.85 | 8.96 | 8.66 | 2.7M |
| January 29, 2026 | 9.15 | 8.85 | 8.85 | 9.15 | 8.66 | 4.52M |
| January 28, 2026 | 9.26 | 9.08 | 9.08 | 9.26 | 8.98 | 3.56M |
| January 27, 2026 | 9.27 | 9.16 | 9.16 | 9.41 | 8.88 | 4.75M |
| January 26, 2026 | 8.77 | 9.27 | 9.27 | 9.4 | 8.62 | 6.23M |
| January 23, 2026 | 9.01 | 8.6 | 8.6 | 9.01 | 8.59 | 5.94M |
| January 22, 2026 | 8.28 | 8.85 | 8.85 | 8.91 | 8.26 | 7.02M |
| January 21, 2026 | 8.01 | 8.25 | 8.25 | 8.29 | 7.97 | 3.08M |
| January 20, 2026 | 8.1 | 8.04 | 8.04 | 8.11 | 7.86 | 2.7M |
| January 19, 2026 | 7.73 | 8.03 | 8.03 | 8.15 | 7.66 | 5.36M |
| January 16, 2026 | 7.83 | 7.73 | 7.73 | 7.85 | 7.62 | 3.77M |
| January 15, 2026 | 7.81 | 7.83 | 7.83 | 7.97 | 7.59 | 6.58M |
| January 14, 2026 | 8.61 | 7.84 | 7.84 | 8.66 | 7.78 | 14.97M |
| January 13, 2026 | 8.95 | 8.63 | 8.63 | 9 | 8.55 | 6.06M |
| January 12, 2026 | 8.98 | 8.95 | 8.95 | 9.11 | 8.77 | 9.19M |
| January 09, 2026 | 8.51 | 8.83 | 8.83 | 8.87 | 8.43 | 9.45M |
| January 08, 2026 | 8.5 | 8.51 | 8.51 | 8.51 | 8.22 | 11.79M |
| January 07, 2026 | 8.68 | 8.51 | 8.51 | 8.77 | 8.28 | 8.83M |
| January 06, 2026 | 8.68 | 8.73 | 8.73 | 9 | 8.57 | 10.82M |
| January 05, 2026 | 9.85 | 8.6 | 8.6 | 10.05 | 8.38 | 19.41M |
| January 02, 2026 | 10.34 | 9.84 | 9.84 | 10.34 | 9.23 | 5.59M |
| December 31, 2025 | 11.14 | 10.91 | 10.91 | 11.25 | 10.75 | 11.27M |
| December 30, 2025 | 10.88 | 10.92 | 10.92 | 11.18 | 10.7 | 11.79M |
| December 29, 2025 | 10.91 | 10.96 | 10.96 | 10.98 | 10.46 | 16.31M |
| December 24, 2025 | 10 | 10.95 | 10.95 | 10.95 | 9.98 | 22.83M |
| December 23, 2025 | 9.91 | 10.02 | 10.02 | 10.08 | 9.78 | 9.99M |
| December 22, 2025 | 9.79 | 9.93 | 9.93 | 9.93 | 9.55 | 16.82M |
| December 19, 2025 | 9.47 | 9.79 | 9.79 | 9.85 | 9.43 | 15.35M |
| December 18, 2025 | 9.37 | 9.5 | 9.5 | 9.5 | 9.16 | 9.77M |
| December 17, 2025 | 9.29 | 9.38 | 9.38 | 9.44 | 8.96 | 14.44M |
| December 16, 2025 | 9.58 | 9.28 | 9.28 | 9.58 | 9.09 | 9.35M |
| December 15, 2025 | 9.2 | 9.48 | 9.48 | 9.48 | 9.08 | 7.87M |
| December 12, 2025 | 9.1 | 9.14 | 9.14 | 9.27 | 8.78 | 9.16M |
| December 11, 2025 | 9.3 | 9.1 | 9.1 | 9.5 | 8.61 | 20.53M |
| December 10, 2025 | 9.45 | 9.3 | 9.3 | 9.5 | 9.05 | 14.41M |
| December 09, 2025 | 9.84 | 9.5 | 9.5 | 9.88 | 9.1 | 16.23M |
| December 08, 2025 | 9.28 | 9.85 | 9.85 | 9.85 | 8.89 | 13.33M |
| December 05, 2025 | 9.5 | 9.3 | 9.3 | 9.73 | 8.4 | 35.44M |
| December 04, 2025 | 8.9 | 9.45 | 9.45 | 9.6 | 8.87 | 23.04M |
| December 03, 2025 | 8.7 | 8.9 | 8.9 | 8.96 | 8.55 | 13.36M |
| December 02, 2025 | 8.68 | 8.7 | 8.7 | 8.76 | 8.24 | 18.97M |
| December 01, 2025 | 8.01 | 8.55 | 8.55 | 8.57 | 7.8 | 22.44M |
| November 28, 2025 | 7.75 | 8.01 | 8.01 | 8.01 | 7.45 | 19.35M |
| November 27, 2025 | 7.62 | 7.69 | 7.69 | 7.75 | 7.42 | 17.47M |
| November 26, 2025 | 7.29 | 7.42 | 7.42 | 7.48 | 7.2 | 12.22M |
| November 25, 2025 | 7.29 | 7.22 | 7.22 | 7.53 | 7.13 | 11.72M |
| November 24, 2025 | 6.88 | 7.29 | 7.29 | 7.29 | 6.88 | 7.86M |
| November 21, 2025 | 6.88 | 6.88 | 6.88 | 7.24 | 6.8 | 10.54M |