5.11
-0.11(-2.11%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.18 | 5.11 | 5.11 | 5.18 | 5.06 | 541,377 |
| February 16, 2026 | 5.06 | 5.22 | 5.22 | 5.22 | 5.06 | 356,600 |
| February 13, 2026 | 5.15 | 5.06 | 5.06 | 5.16 | 5.06 | 460,000 |
| February 12, 2026 | 5.36 | 5.25 | 5.25 | 5.36 | 5.23 | 679,300 |
| February 11, 2026 | 5.2 | 5.36 | 5.36 | 5.39 | 5.18 | 2.21M |
| February 10, 2026 | 5.2 | 5.2 | 5.2 | 5.2 | 5.1 | 804,000 |
| February 09, 2026 | 4.99 | 5.15 | 5.15 | 5.18 | 4.99 | 1.41M |
| February 06, 2026 | 4.92 | 4.98 | 4.98 | 4.99 | 4.9 | 584,000 |
| February 05, 2026 | 4.8 | 4.98 | 4.98 | 5 | 4.8 | 1.26M |
| February 04, 2026 | 4.87 | 4.86 | 4.86 | 4.88 | 4.82 | 306,000 |
| February 03, 2026 | 4.8 | 4.82 | 4.82 | 4.84 | 4.76 | 244,000 |
| February 02, 2026 | 4.87 | 4.79 | 4.79 | 4.87 | 4.75 | 410,000 |
| January 30, 2026 | 4.85 | 4.87 | 4.87 | 4.89 | 4.84 | 382,000 |
| January 29, 2026 | 4.83 | 4.89 | 4.89 | 4.94 | 4.82 | 324,600 |
| January 28, 2026 | 4.8 | 4.89 | 4.89 | 4.91 | 4.8 | 632,000 |
| January 27, 2026 | 4.85 | 4.86 | 4.86 | 4.86 | 4.81 | 262,000 |
| January 26, 2026 | 4.8 | 4.85 | 4.85 | 4.91 | 4.74 | 2.65M |
| January 23, 2026 | 4.8 | 4.8 | 4.8 | 4.85 | 4.78 | 324,000 |
| January 22, 2026 | 4.66 | 4.8 | 4.8 | 4.83 | 4.66 | 710,000 |
| January 21, 2026 | 4.7 | 4.7 | 4.7 | 4.74 | 4.7 | 96,000 |
| January 20, 2026 | 4.67 | 4.77 | 4.77 | 4.78 | 4.67 | 540,700 |
| January 19, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.66 | 566,000 |
| January 16, 2026 | 4.65 | 4.67 | 4.67 | 4.71 | 4.63 | 378,000 |
| January 15, 2026 | 4.62 | 4.65 | 4.65 | 4.65 | 4.62 | 248,000 |
| January 14, 2026 | 4.72 | 4.67 | 4.67 | 4.72 | 4.62 | 710,000 |
| January 13, 2026 | 4.75 | 4.69 | 4.69 | 4.76 | 4.66 | 604,000 |
| January 12, 2026 | 4.79 | 4.74 | 4.74 | 4.79 | 4.67 | 468,000 |
| January 09, 2026 | 4.66 | 4.75 | 4.75 | 4.75 | 4.66 | 204,000 |
| January 08, 2026 | 4.71 | 4.69 | 4.69 | 4.75 | 4.63 | 1.08M |
| January 07, 2026 | 4.67 | 4.75 | 4.75 | 4.75 | 4.64 | 326,000 |
| January 06, 2026 | 4.82 | 4.65 | 4.65 | 4.85 | 4.63 | 3.02M |
| January 05, 2026 | 4.83 | 4.79 | 4.79 | 4.83 | 4.75 | 466,000 |
| January 02, 2026 | 4.74 | 4.8 | 4.8 | 4.8 | 4.74 | 181,000 |
| December 31, 2025 | 4.75 | 4.72 | 4.72 | 4.75 | 4.72 | 180,000 |
| December 30, 2025 | 4.79 | 4.75 | 4.75 | 4.79 | 4.73 | 350,000 |
| December 29, 2025 | 4.91 | 4.84 | 4.84 | 4.91 | 4.82 | 736,000 |
| December 24, 2025 | 4.83 | 4.91 | 4.91 | 4.91 | 4.83 | 122,000 |
| December 23, 2025 | 4.82 | 4.91 | 4.91 | 4.92 | 4.82 | 273,000 |
| December 22, 2025 | 4.9 | 4.91 | 4.91 | 4.94 | 4.86 | 794,782 |
| December 19, 2025 | 4.66 | 4.9 | 4.9 | 4.9 | 4.66 | 4.17M |
| December 18, 2025 | 4.72 | 4.71 | 4.71 | 4.73 | 4.68 | 182,000 |
| December 17, 2025 | 4.7 | 4.71 | 4.71 | 4.75 | 4.69 | 340,800 |
| December 16, 2025 | 4.68 | 4.69 | 4.69 | 4.69 | 4.64 | 178,000 |
| December 15, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.63 | 389,500 |
| December 12, 2025 | 4.61 | 4.68 | 4.68 | 4.68 | 4.6 | 721,810 |
| December 11, 2025 | 4.65 | 4.62 | 4.62 | 4.66 | 4.6 | 528,000 |
| December 10, 2025 | 4.7 | 4.64 | 4.64 | 4.7 | 4.62 | 524,000 |
| December 09, 2025 | 4.65 | 4.63 | 4.63 | 4.67 | 4.6 | 186,000 |
| December 08, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.62 | 408,000 |
| December 05, 2025 | 4.67 | 4.7 | 4.7 | 4.7 | 4.61 | 508,000 |
| December 04, 2025 | 4.6 | 4.68 | 4.68 | 4.68 | 4.58 | 292,000 |
| December 03, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.58 | 456,000 |
| December 02, 2025 | 4.68 | 4.63 | 4.63 | 4.69 | 4.58 | 188,000 |
| December 01, 2025 | 4.69 | 4.63 | 4.63 | 4.69 | 4.57 | 170,000 |
| November 28, 2025 | 4.55 | 4.52 | 4.52 | 4.59 | 4.52 | 54,000 |
| November 27, 2025 | 4.6 | 4.62 | 4.62 | 4.64 | 4.58 | 554,000 |
| November 26, 2025 | 4.54 | 4.58 | 4.58 | 4.6 | 4.54 | 355,898 |
| November 25, 2025 | 4.58 | 4.53 | 4.53 | 4.58 | 4.53 | 664,225 |
| November 24, 2025 | 4.55 | 4.54 | 4.54 | 4.55 | 4.51 | 302,000 |
| November 21, 2025 | 4.52 | 4.53 | 4.53 | 4.59 | 4.45 | 1.33M |