5.15
+0.1(+1.98%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.09 | 5.15 | 5.15 | 5.17 | 5.09 | 340,000 |
| February 16, 2026 | 5.07 | 5.05 | 5.05 | 5.07 | 5.05 | 62,000 |
| February 13, 2026 | 5.05 | 5.05 | 5.05 | 5.07 | 5.02 | 79,000 |
| February 12, 2026 | 5.03 | 5.04 | 5.04 | 5.06 | 5.03 | 113,170 |
| February 11, 2026 | 5 | 5.03 | 5.03 | 5.03 | 4.98 | 219,000 |
| February 10, 2026 | 4.94 | 4.96 | 5 | 5 | 4.93 | 233,000 |
| February 09, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.92 | 120,000 |
| February 06, 2026 | 4.94 | 4.93 | 4.93 | 4.94 | 4.9 | 35,701 |
| February 05, 2026 | 4.92 | 4.94 | 4.94 | 4.94 | 4.89 | 58,000 |
| February 04, 2026 | 4.88 | 4.92 | 4.92 | 4.93 | 4.87 | 135,582 |
| February 03, 2026 | 4.9 | 4.91 | 4.91 | 4.91 | 4.87 | 43,000 |
| February 02, 2026 | 4.9 | 4.86 | 4.86 | 4.92 | 4.86 | 184,000 |
| January 30, 2026 | 4.9 | 4.92 | 4.92 | 4.93 | 4.89 | 186,000 |
| January 29, 2026 | 4.9 | 4.9 | 4.9 | 4.92 | 4.89 | 25,000 |
| January 28, 2026 | 4.9 | 4.9 | 4.9 | 4.92 | 4.85 | 91,500 |
| January 27, 2026 | 4.87 | 4.9 | 4.9 | 4.91 | 4.87 | 139,000 |
| January 26, 2026 | 4.89 | 4.85 | 4.85 | 4.89 | 4.85 | 166,000 |
| January 23, 2026 | 4.86 | 4.85 | 4.85 | 4.87 | 4.84 | 122,000 |
| January 22, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.82 | 202,061 |
| January 21, 2026 | 4.83 | 4.85 | 4.85 | 4.85 | 4.82 | 47,000 |
| January 20, 2026 | 4.81 | 4.82 | 4.82 | 4.83 | 4.81 | 48,000 |
| January 19, 2026 | 4.84 | 4.83 | 4.83 | 4.84 | 4.8 | 162,000 |
| January 16, 2026 | 4.88 | 4.87 | 4.87 | 4.88 | 4.85 | 17,000 |
| January 15, 2026 | 4.83 | 4.84 | 4.84 | 4.88 | 4.83 | 32,000 |
| January 14, 2026 | 4.83 | 4.86 | 4.86 | 4.86 | 4.83 | 116,000 |
| January 13, 2026 | 4.81 | 4.83 | 4.83 | 4.83 | 4.81 | 58,000 |
| January 12, 2026 | 4.82 | 4.81 | 4.81 | 4.82 | 4.8 | 105,000 |
| January 09, 2026 | 4.81 | 4.82 | 4.82 | 4.82 | 4.8 | 64,160 |
| January 08, 2026 | 4.81 | 4.82 | 4.82 | 4.82 | 4.77 | 218,062 |
| January 07, 2026 | 4.84 | 4.83 | 4.83 | 4.84 | 4.81 | 85,000 |
| January 06, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.82 | 95,000 |
| January 05, 2026 | 4.8 | 4.81 | 4.81 | 4.83 | 4.8 | 44,000 |
| January 02, 2026 | 4.83 | 4.81 | 4.81 | 4.83 | 4.8 | 87,000 |
| December 31, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| December 30, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.79 | 27,000 |
| December 29, 2025 | 4.82 | 4.8 | 4.8 | 4.82 | 4.8 | 37,000 |
| December 24, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.77 | 25,129 |
| December 23, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 7,540 |
| December 22, 2025 | 4.79 | 4.84 | 4.84 | 4.84 | 4.78 | 59,010 |
| December 19, 2025 | 4.72 | 4.78 | 4.78 | 4.81 | 4.72 | 81,699 |
| December 18, 2025 | 4.75 | 4.76 | 4.76 | 4.8 | 4.75 | 57,000 |
| December 17, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.75 | 48,000 |
| December 16, 2025 | 4.76 | 4.74 | 4.74 | 4.77 | 4.73 | 142,000 |
| December 15, 2025 | 4.79 | 4.8 | 4.8 | 4.8 | 4.73 | 69,000 |
| December 12, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.73 | 103,000 |
| December 11, 2025 | 4.77 | 4.76 | 4.76 | 4.78 | 4.76 | 71,000 |
| December 10, 2025 | 4.8 | 4.76 | 4.76 | 4.8 | 4.74 | 34,000 |
| December 09, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0 |
| December 08, 2025 | 4.85 | 4.8 | 4.8 | 4.85 | 4.79 | 25,100 |
| December 05, 2025 | 4.78 | 4.78 | 4.78 | 4.81 | 4.75 | 96,082 |
| December 04, 2025 | 4.84 | 4.76 | 4.76 | 4.84 | 4.62 | 176,000 |
| December 03, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.83 | 22,000 |
| December 02, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.84 | 49,000 |
| December 01, 2025 | 4.86 | 4.84 | 4.84 | 4.86 | 4.84 | 82,000 |
| November 28, 2025 | 4.83 | 4.83 | 4.83 | 4.85 | 4.82 | 120,150 |
| November 27, 2025 | 4.88 | 4.85 | 4.85 | 4.88 | 4.83 | 2,000 |
| November 26, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.88 | 59,000 |
| November 25, 2025 | 4.86 | 4.87 | 4.87 | 4.88 | 4.85 | 66,000 |
| November 24, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.85 | 14,000 |
| November 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | 35,142 |
