6.84
-0.01(-0.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7 | 6.84 | 6.84 | 7 | 6.78 | 232,000 |
| February 16, 2026 | 6.51 | 6.85 | 6.85 | 6.87 | 6.5 | 216,500 |
| February 13, 2026 | 6.5 | 6.51 | 6.51 | 6.59 | 6.5 | 331,000 |
| February 12, 2026 | 6.64 | 6.68 | 6.68 | 6.68 | 6.56 | 105,400 |
| February 11, 2026 | 6.97 | 6.64 | 6.64 | 6.98 | 6.62 | 791,038 |
| February 10, 2026 | 6.8 | 6.94 | 6.94 | 6.95 | 6.79 | 1.18M |
| February 09, 2026 | 6.6 | 6.78 | 6.78 | 6.78 | 6.6 | 768,000 |
| February 06, 2026 | 6.58 | 6.5 | 6.5 | 6.58 | 6.37 | 491,000 |
| February 05, 2026 | 6.43 | 6.58 | 6.58 | 6.65 | 6.3 | 1.37M |
| February 04, 2026 | 6.52 | 6.46 | 6.46 | 6.66 | 6.44 | 517,500 |
| February 03, 2026 | 6.35 | 6.58 | 6.58 | 6.71 | 6.33 | 747,908 |
| February 02, 2026 | 6.27 | 6.32 | 6.32 | 6.35 | 6.27 | 1.89M |
| January 30, 2026 | 6.19 | 6.27 | 6.27 | 6.32 | 6.19 | 671,000 |
| January 29, 2026 | 6.23 | 6.3 | 6.3 | 6.32 | 6.13 | 190,000 |
| January 28, 2026 | 6.19 | 6.28 | 6.28 | 6.3 | 6.13 | 172,500 |
| January 27, 2026 | 6.2 | 6.19 | 6.19 | 6.2 | 6.06 | 123,499 |
| January 26, 2026 | 6.15 | 6.18 | 6.18 | 6.2 | 6.1 | 51,500 |
| January 23, 2026 | 6.1 | 6.15 | 6.15 | 6.15 | 6.1 | 318,000 |
| January 22, 2026 | 6.1 | 6.1 | 6.1 | 6.12 | 6.07 | 77,500 |
| January 21, 2026 | 6.09 | 6.12 | 6.12 | 6.12 | 6.06 | 236,500 |
| January 20, 2026 | 6.12 | 6.1 | 6.1 | 6.12 | 6.08 | 46,500 |
| January 19, 2026 | 6.1 | 6.09 | 6.09 | 6.1 | 6.07 | 43,500 |
| January 16, 2026 | 6.12 | 6.1 | 6.1 | 6.12 | 6.1 | 47,000 |
| January 15, 2026 | 6.1 | 6.12 | 6.12 | 6.12 | 6.05 | 108,500 |
| January 14, 2026 | 6.1 | 6.09 | 6.09 | 6.1 | 6 | 172,000 |
| January 13, 2026 | 6.05 | 6.1 | 6.1 | 6.1 | 6.05 | 614,000 |
| January 12, 2026 | 6.02 | 6.05 | 6.05 | 6.07 | 6 | 101,860 |
| January 09, 2026 | 6.05 | 6.03 | 6 | 6.08 | 6 | 151,000 |
| January 08, 2026 | 6.04 | 6.05 | 6.05 | 6.09 | 6.04 | 125,000 |
| January 07, 2026 | 6.04 | 6.05 | 6.05 | 6.05 | 6.04 | 118,500 |
| January 06, 2026 | 6 | 6.04 | 6.04 | 6.05 | 6 | 48,500 |
| January 05, 2026 | 5.9 | 5.97 | 5.97 | 5.99 | 5.9 | 101,000 |
| January 02, 2026 | 5.91 | 5.88 | 5.88 | 5.91 | 5.88 | 105,000 |
| December 31, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 10,500 |
| December 30, 2025 | 5.92 | 5.94 | 5.94 | 5.94 | 5.89 | 74,500 |
| December 29, 2025 | 6 | 5.97 | 5.97 | 6 | 5.92 | 90,500 |
| December 24, 2025 | 6.02 | 6 | 6 | 6.02 | 6 | 11,500 |
| December 23, 2025 | 6 | 6.02 | 6.02 | 6.02 | 6 | 500 |
| December 22, 2025 | 6.06 | 6 | 6 | 6.06 | 6 | 95,000 |
| December 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.06 | 21,000 |
| December 18, 2025 | 6 | 6.06 | 6.06 | 6.15 | 6 | 156,785 |
| December 17, 2025 | 5.96 | 6 | 6 | 6 | 5.96 | 24,000 |
| December 16, 2025 | 5.98 | 5.94 | 5.94 | 5.98 | 5.92 | 39,236 |
| December 15, 2025 | 5.98 | 5.98 | 5.98 | 6 | 5.98 | 16,152 |
| December 12, 2025 | 5.98 | 5.98 | 5.98 | 6 | 5.95 | 80,000 |
| December 11, 2025 | 5.93 | 5.92 | 5.92 | 5.93 | 5.9 | 5,000 |
| December 10, 2025 | 6 | 5.99 | 5.99 | 6 | 5.93 | 119,000 |
| December 09, 2025 | 6 | 6 | 6 | 6 | 6 | 77,500 |
| December 08, 2025 | 6.04 | 5.93 | 5.93 | 6.05 | 5.93 | 40,000 |
| December 05, 2025 | 6 | 5.96 | 5.96 | 6 | 5.95 | 54,024 |
| December 04, 2025 | 6 | 5.99 | 5.99 | 6 | 5.95 | 45,328 |
| December 03, 2025 | 6 | 6 | 6 | 6 | 5.88 | 216,000 |
| December 02, 2025 | 6 | 6 | 6 | 6.01 | 6 | 46,193 |
| December 01, 2025 | 6.03 | 6.02 | 6.02 | 6.03 | 5.98 | 123,500 |
| November 28, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6 | 8,557 |
| November 27, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.95 | 38,500 |
| November 26, 2025 | 6 | 6.03 | 6.03 | 6.06 | 5.97 | 149,669 |
| November 25, 2025 | 6.13 | 5.95 | 5.95 | 6.13 | 5.9 | 109,500 |
| November 24, 2025 | 6.09 | 6.05 | 6.05 | 6.09 | 6 | 130,500 |
| November 21, 2025 | 6.1 | 6.09 | 6.09 | 6.11 | 6.07 | 90,383 |