9.20
+0.27(+3.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.89 | 9.2 | 9.2 | 9.23 | 8.75 | 788,000 |
| February 16, 2026 | 8.97 | 8.93 | 8.93 | 9.06 | 8.67 | 119,000 |
| February 13, 2026 | 9.3 | 8.97 | 8.97 | 9.3 | 8.8 | 1.14M |
| February 12, 2026 | 9.07 | 8.9 | 8.9 | 9.17 | 8.78 | 918,000 |
| February 11, 2026 | 9.2 | 9.15 | 9.15 | 9.28 | 9 | 982,000 |
| February 10, 2026 | 9.03 | 9.12 | 9.12 | 9.47 | 9.03 | 1.36M |
| February 09, 2026 | 9 | 9.05 | 9.05 | 9.19 | 8.85 | 864,000 |
| February 06, 2026 | 8.68 | 8.78 | 8.78 | 8.99 | 8.63 | 850,500 |
| February 05, 2026 | 8.72 | 8.94 | 8.94 | 9 | 8.65 | 959,000 |
| February 04, 2026 | 8.79 | 8.74 | 8.74 | 8.9 | 8.48 | 713,000 |
| February 03, 2026 | 8.84 | 8.88 | 8.88 | 8.97 | 8.69 | 943,466 |
| February 02, 2026 | 9 | 8.73 | 8.73 | 9 | 8.54 | 1.07M |
| January 30, 2026 | 9.03 | 8.91 | 8.91 | 9.3 | 8.7 | 2.71M |
| January 29, 2026 | 9.13 | 9.03 | 9.03 | 9.32 | 8.94 | 2.3M |
| January 28, 2026 | 9.09 | 9.36 | 9.36 | 9.52 | 9.08 | 1.68M |
| January 27, 2026 | 9.1 | 9.05 | 9.05 | 9.28 | 8.74 | 2.28M |
| January 26, 2026 | 9.63 | 9.05 | 9.05 | 9.63 | 8.91 | 2.42M |
| January 23, 2026 | 9.62 | 9.63 | 9.63 | 9.87 | 9.4 | 1.37M |
| January 22, 2026 | 9.85 | 9.62 | 9.62 | 9.85 | 9.45 | 1.03M |
| January 21, 2026 | 9.68 | 9.89 | 9.89 | 9.93 | 9.3 | 1.91M |
| January 20, 2026 | 9.97 | 9.43 | 9.43 | 10.02 | 9.3 | 2.42M |
| January 19, 2026 | 10.2 | 9.82 | 9.82 | 10.2 | 9.74 | 1.8M |
| January 16, 2026 | 10.28 | 10.2 | 10.2 | 10.4 | 9.87 | 1.42M |
| January 15, 2026 | 10.26 | 10.28 | 10.28 | 10.53 | 10.1 | 847,000 |
| January 14, 2026 | 10.62 | 10.22 | 10.22 | 10.87 | 10.22 | 1.05M |
| January 13, 2026 | 11 | 10.62 | 10.62 | 11.07 | 10.4 | 1.13M |
| January 12, 2026 | 10.93 | 10.82 | 10.82 | 10.99 | 10.32 | 1.63M |
| January 09, 2026 | 10.82 | 10.93 | 10.93 | 10.95 | 10.48 | 1.25M |
| January 08, 2026 | 10.2 | 10.82 | 10.82 | 11.06 | 10.16 | 3.26M |
| January 07, 2026 | 9.8 | 10.2 | 10.2 | 10.25 | 9.67 | 2.06M |
| January 06, 2026 | 9.9 | 9.93 | 9.93 | 10.01 | 9.69 | 1.4M |
| January 05, 2026 | 9.56 | 9.76 | 9.76 | 10.04 | 9.41 | 1.77M |
| January 02, 2026 | 9.8 | 9.58 | 9.58 | 9.92 | 9.54 | 915,000 |
| December 31, 2025 | 9.67 | 9.8 | 9.8 | 9.87 | 9.22 | 2.86M |
| December 30, 2025 | 10.16 | 9.54 | 9.54 | 10.16 | 9.5 | 3.53M |
| December 29, 2025 | 10.42 | 10.12 | 10.12 | 10.54 | 10.06 | 1.73M |
| December 24, 2025 | 11.16 | 10.42 | 10.42 | 11.27 | 10.42 | 1.29M |
| December 23, 2025 | 11.23 | 11.24 | 11.24 | 11.49 | 10.92 | 998,000 |
| December 22, 2025 | 10.92 | 11.22 | 11.22 | 11.57 | 10.71 | 2.05M |
| December 19, 2025 | 10.7 | 10.91 | 10.91 | 11.2 | 10.45 | 2M |
| December 18, 2025 | 10.21 | 10.67 | 10.67 | 10.96 | 9.97 | 1.96M |
| December 17, 2025 | 10.17 | 10.23 | 10.23 | 10.28 | 9.98 | 631,000 |
| December 16, 2025 | 10.5 | 10.32 | 10.32 | 10.77 | 9.81 | 1.47M |
| December 15, 2025 | 11.04 | 10.52 | 10.52 | 11.04 | 10.2 | 1.21M |
| December 12, 2025 | 10.64 | 10.67 | 10.67 | 10.7 | 10.3 | 618,000 |
| December 11, 2025 | 10.8 | 10.6 | 10.6 | 11.38 | 10.59 | 1.4M |
| December 10, 2025 | 10.28 | 10.73 | 10.73 | 10.78 | 10.17 | 1.31M |
| December 09, 2025 | 10.42 | 10.15 | 10.15 | 10.7 | 10.02 | 2.36M |
| December 08, 2025 | 11.16 | 10.33 | 10.33 | 11.16 | 10.22 | 1.97M |
| December 05, 2025 | 10.7 | 11.03 | 11.03 | 11.06 | 10.5 | 1.04M |
| December 04, 2025 | 10.4 | 10.82 | 10.82 | 10.85 | 10.31 | 1.2M |
| December 03, 2025 | 10.59 | 10.2 | 10.2 | 10.77 | 10.13 | 965,000 |
| December 02, 2025 | 10.3 | 10.45 | 10.45 | 10.7 | 10.16 | 1.1M |
| December 01, 2025 | 10.5 | 10.45 | 10.45 | 10.5 | 10.16 | 1.02M |
| November 28, 2025 | 10.81 | 10.72 | 10.72 | 10.86 | 10.62 | 333,000 |
| November 27, 2025 | 10.33 | 10.81 | 10.81 | 10.95 | 10.32 | 2.16M |
| November 26, 2025 | 9.6 | 10.21 | 10.21 | 10.39 | 9.6 | 2.42M |
| November 25, 2025 | 9.94 | 9.69 | 9.69 | 9.98 | 9.52 | 1.97M |
| November 24, 2025 | 10 | 9.85 | 9.85 | 10 | 9.5 | 2.61M |
| November 21, 2025 | 10.28 | 9.86 | 9.86 | 10.28 | 9.67 | 2.19M |