10.41
+0.08(+0.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 10.33 | 10.41 | 10.41 | 10.5 | 10 | 252,500 |
| February 16, 2026 | 10.09 | 10.33 | 10.33 | 10.68 | 9.97 | 210,000 |
| February 13, 2026 | 10.76 | 10.4 | 10.4 | 10.77 | 9.5 | 160,000 |
| February 12, 2026 | 10.9 | 10.7 | 10.7 | 11 | 10.32 | 717,500 |
| February 11, 2026 | 9.73 | 10.23 | 10.23 | 10.53 | 9.53 | 415,000 |
| February 10, 2026 | 9.49 | 9.63 | 9.63 | 9.76 | 9.49 | 192,500 |
| February 09, 2026 | 9.6 | 9.9 | 9.9 | 9.99 | 9.57 | 277,500 |
| February 06, 2026 | 9.7 | 9.57 | 9.57 | 9.79 | 9.45 | 275,000 |
| February 05, 2026 | 10.31 | 9.9 | 9.9 | 10.31 | 9.5 | 272,500 |
| February 04, 2026 | 9.65 | 10.34 | 10.34 | 10.62 | 9.13 | 755,000 |
| February 03, 2026 | 8.78 | 9.65 | 9.65 | 9.67 | 8.74 | 465,000 |
| February 02, 2026 | 8.5 | 8.51 | 8.51 | 9.19 | 8.45 | 652,500 |
| January 30, 2026 | 9.3 | 8.94 | 8.94 | 9.3 | 8.88 | 417,500 |
| January 29, 2026 | 10.4 | 9.8 | 9.8 | 10.4 | 9.6 | 485,000 |
| January 28, 2026 | 9.59 | 10.14 | 10.14 | 10.14 | 9 | 552,500 |
| January 27, 2026 | 9.03 | 9.44 | 9.44 | 9.61 | 8.89 | 660,000 |
| January 26, 2026 | 8.43 | 8.94 | 8.94 | 10 | 8.43 | 770,000 |
| January 23, 2026 | 8.41 | 8.43 | 8.43 | 8.48 | 8.24 | 357,700 |
| January 22, 2026 | 8.15 | 8.18 | 8.18 | 8.23 | 7.94 | 165,000 |
| January 21, 2026 | 7.83 | 8.13 | 8.13 | 8.35 | 7.83 | 572,500 |
| January 20, 2026 | 8 | 7.88 | 7.88 | 8 | 7.56 | 95,000 |
| January 19, 2026 | 7.44 | 7.71 | 7.71 | 7.8 | 7.35 | 427,500 |
| January 16, 2026 | 7.92 | 7.45 | 7.45 | 7.92 | 7.4 | 167,500 |
| January 15, 2026 | 7.55 | 7.7 | 7.7 | 7.89 | 7.55 | 45,000 |
| January 14, 2026 | 7.96 | 7.85 | 7.85 | 8.21 | 7.58 | 362,500 |
| January 13, 2026 | 7.36 | 7.95 | 7.95 | 8.1 | 7.14 | 1.07M |
| January 12, 2026 | 6.83 | 7.3 | 7.3 | 7.38 | 6.77 | 520,000 |
| January 09, 2026 | 6.6 | 6.67 | 6.67 | 6.8 | 6.6 | 172,500 |
| January 08, 2026 | 6.32 | 6.62 | 6.62 | 6.71 | 6.32 | 240,000 |
| January 07, 2026 | 6.39 | 6.31 | 6.31 | 6.39 | 6.26 | 240,000 |
| January 06, 2026 | 6.3 | 6.38 | 6.38 | 6.47 | 6.3 | 437,500 |
| January 05, 2026 | 6.1 | 6.27 | 6.27 | 6.32 | 6.1 | 345,000 |
| January 02, 2026 | 6.5 | 6.11 | 6.11 | 6.5 | 6.1 | 382,500 |
| December 31, 2025 | 6.7 | 6.5 | 6.5 | 6.7 | 6.4 | 277,500 |
| December 30, 2025 | 6.68 | 6.71 | 6.71 | 6.85 | 6.68 | 162,500 |
| December 29, 2025 | 6.69 | 6.68 | 6.68 | 7.05 | 6.66 | 402,500 |
| December 24, 2025 | 6.66 | 6.69 | 6.69 | 6.69 | 6.65 | 170,000 |
| December 23, 2025 | 7 | 6.66 | 6.66 | 7 | 6.66 | 170,000 |
| December 22, 2025 | 6.61 | 6.8 | 6.8 | 6.9 | 6.61 | 157,500 |
| December 19, 2025 | 6.81 | 6.87 | 6.87 | 6.87 | 6.69 | 147,500 |
| December 18, 2025 | 6.63 | 6.69 | 6.69 | 6.83 | 6.62 | 162,500 |
| December 17, 2025 | 6.62 | 6.69 | 6.69 | 6.99 | 6.62 | 170,000 |
| December 16, 2025 | 6.7 | 6.75 | 6.75 | 6.91 | 6.58 | 515,000 |
| December 15, 2025 | 6.88 | 6.98 | 6.98 | 7.12 | 6.88 | 177,500 |
| December 12, 2025 | 6.92 | 7.02 | 7.02 | 7.2 | 6.92 | 165,000 |
| December 11, 2025 | 7.1 | 7.16 | 7.16 | 7.17 | 7.03 | 182,500 |
| December 10, 2025 | 6.96 | 7.1 | 7.1 | 7.14 | 6.96 | 260,000 |
| December 09, 2025 | 6.96 | 6.93 | 6.93 | 7.02 | 6.83 | 260,000 |
| December 08, 2025 | 6.97 | 7.04 | 7.04 | 7.09 | 6.96 | 147,500 |
| December 05, 2025 | 6.91 | 7.04 | 7.04 | 7.15 | 6.91 | 147,500 |
| December 04, 2025 | 7.18 | 6.96 | 6.96 | 7.18 | 6.96 | 240,000 |
| December 03, 2025 | 6.98 | 7.14 | 7.14 | 7.23 | 6.98 | 242,500 |
| December 02, 2025 | 7.25 | 7.01 | 7.01 | 7.26 | 7.01 | 255,000 |
| December 01, 2025 | 6.8 | 7.25 | 7.25 | 7.25 | 6.49 | 982,500 |
| November 28, 2025 | 6.16 | 6.25 | 6.25 | 6.35 | 6.16 | 205,000 |
| November 27, 2025 | 6.12 | 6.16 | 6.16 | 6.18 | 6.12 | 182,500 |
| November 26, 2025 | 6.18 | 6.21 | 6.21 | 6.27 | 6.1 | 185,000 |
| November 25, 2025 | 6.29 | 6.1 | 6.1 | 6.34 | 6.06 | 182,500 |
| November 24, 2025 | 6.06 | 6.33 | 6.33 | 6.34 | 6.05 | 223,500 |
| November 21, 2025 | 6.4 | 6.15 | 6.15 | 6.47 | 6.05 | 500,000 |