7.02
-0.07(-0.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.09 | 7.02 | 7.02 | 7.14 | 6.82 | 2.9M |
| February 16, 2026 | 6.73 | 7.09 | 7.09 | 7.15 | 6.73 | 1.86M |
| February 13, 2026 | 6.85 | 6.72 | 6.72 | 6.86 | 6.6 | 3.06M |
| February 12, 2026 | 7.01 | 6.85 | 6.85 | 7.05 | 6.7 | 3.14M |
| February 11, 2026 | 6.76 | 7.01 | 7.01 | 7.01 | 6.76 | 4.06M |
| February 10, 2026 | 6.83 | 6.83 | 6.83 | 6.9 | 6.67 | 2.97M |
| February 09, 2026 | 6.24 | 6.83 | 6.83 | 6.85 | 6.21 | 4.72M |
| February 06, 2026 | 6.44 | 6.25 | 6.25 | 6.47 | 6 | 2.49M |
| February 05, 2026 | 6.6 | 6.32 | 6.32 | 6.78 | 6.31 | 2.52M |
| February 04, 2026 | 6.48 | 6.6 | 6.6 | 6.6 | 6.31 | 3.7M |
| February 03, 2026 | 6.3 | 6.49 | 6.49 | 6.6 | 6.3 | 2.97M |
| February 02, 2026 | 6.65 | 6.42 | 6.42 | 6.75 | 6.2 | 2.24M |
| January 30, 2026 | 7 | 6.65 | 6.65 | 7.09 | 6.54 | 2.98M |
| January 29, 2026 | 6.8 | 7 | 7 | 7 | 6.76 | 4.18M |
| January 28, 2026 | 6.79 | 6.8 | 6.8 | 6.95 | 6.61 | 4.04M |
| January 27, 2026 | 7.07 | 6.75 | 6.75 | 7.07 | 6.6 | 1.97M |
| January 26, 2026 | 7.06 | 7.1 | 7.1 | 7.19 | 6.95 | 2.66M |
| January 23, 2026 | 7 | 7.01 | 7.01 | 7.24 | 6.84 | 2.87M |
| January 22, 2026 | 7.21 | 7 | 7 | 7.21 | 6.76 | 2.82M |
| January 21, 2026 | 6.96 | 7.21 | 7.21 | 7.27 | 6.96 | 6.04M |
| January 20, 2026 | 6.75 | 6.93 | 6.93 | 7.2 | 6.64 | 5.29M |
| January 19, 2026 | 6.59 | 6.75 | 6.75 | 6.75 | 6.41 | 5.67M |
| January 16, 2026 | 6.63 | 6.6 | 6.6 | 6.65 | 6.32 | 3.85M |
| January 15, 2026 | 6.14 | 6.63 | 6.63 | 6.65 | 6.14 | 5.59M |
| January 14, 2026 | 6.19 | 6.14 | 6.14 | 6.2 | 6.02 | 2.58M |
| January 13, 2026 | 6.12 | 6.19 | 6.19 | 6.35 | 6.1 | 2.97M |
| January 12, 2026 | 6.05 | 6.12 | 6.12 | 6.15 | 5.91 | 2.51M |
| January 09, 2026 | 6.29 | 6.05 | 6.05 | 6.3 | 5.99 | 2.2M |
| January 08, 2026 | 6.23 | 6.29 | 6.29 | 6.34 | 6.07 | 7.56M |
| January 07, 2026 | 5.94 | 6.23 | 6.23 | 6.28 | 5.94 | 2.93M |
| January 06, 2026 | 5.95 | 5.94 | 5.94 | 6 | 5.79 | 2.6M |
| January 05, 2026 | 6.16 | 5.95 | 5.95 | 6.21 | 5.9 | 2.74M |
| January 02, 2026 | 6.2 | 6.16 | 6.16 | 6.26 | 5.96 | 2.55M |
| December 31, 2025 | 5.95 | 6.2 | 6.2 | 6.2 | 5.6 | 1.34M |
| December 30, 2025 | 6.09 | 5.97 | 5.97 | 6.1 | 5.53 | 3.04M |
| December 29, 2025 | 6.19 | 6.09 | 6.09 | 6.25 | 5.94 | 2.68M |
| December 24, 2025 | 5.85 | 6.18 | 6.18 | 6.2 | 5.8 | 2.22M |
| December 23, 2025 | 5.79 | 5.85 | 5.85 | 5.86 | 5.66 | 3.06M |
| December 22, 2025 | 5.69 | 5.79 | 5.79 | 5.9 | 5.59 | 3.62M |
| December 19, 2025 | 5.55 | 5.65 | 5.65 | 5.7 | 5.34 | 3.06M |
| December 18, 2025 | 5.29 | 5.55 | 5.55 | 5.81 | 5.22 | 5.29M |
| December 17, 2025 | 5.3 | 5.24 | 5.24 | 5.4 | 5.01 | 2.96M |
| December 16, 2025 | 5.34 | 5.26 | 5.26 | 5.41 | 5.21 | 5.36M |
| December 15, 2025 | 5.3 | 5.31 | 5.31 | 5.34 | 5.12 | 5.22M |
| December 12, 2025 | 5.25 | 5.28 | 5.28 | 5.35 | 5.15 | 6.62M |
| December 11, 2025 | 5.09 | 5.22 | 5.22 | 5.35 | 4.99 | 3.03M |
| December 10, 2025 | 5.35 | 5.03 | 5.03 | 5.35 | 4.75 | 5.51M |
| December 09, 2025 | 5.44 | 5.3 | 5.3 | 5.51 | 5.27 | 2.85M |
| December 08, 2025 | 5.21 | 5.44 | 5.44 | 5.5 | 5.12 | 3.62M |
| December 05, 2025 | 4.8 | 5.21 | 5.21 | 5.21 | 4.78 | 3.99M |
| December 04, 2025 | 4.95 | 4.74 | 4.74 | 4.99 | 4.5 | 3.8M |
| December 03, 2025 | 4.6 | 4.95 | 4.95 | 5 | 4.53 | 5.01M |
| December 02, 2025 | 4.72 | 4.57 | 4.57 | 5.01 | 4.22 | 3.32M |
| December 01, 2025 | 4.73 | 4.69 | 4.69 | 4.73 | 4.34 | 3.18M |
| November 28, 2025 | 4.8 | 4.6 | 4.6 | 4.8 | 4.25 | 2.99M |
| November 27, 2025 | 4.69 | 4.82 | 4.82 | 4.87 | 4.51 | 22.74M |
| November 26, 2025 | 4.87 | 4.68 | 4.68 | 5.05 | 4.36 | 4.96M |
| November 25, 2025 | 4.6 | 4.87 | 4.87 | 5.05 | 4.6 | 3.93M |
| November 24, 2025 | 4.56 | 4.6 | 4.6 | 4.65 | 4.42 | 2.95M |
| November 21, 2025 | 4.56 | 4.53 | 4.53 | 4.67 | 4.34 | 2.41M |