5.45
-0.19(-3.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.64 | 5.45 | 5.45 | 5.65 | 5.45 | 674,000 |
| February 16, 2026 | 5.56 | 5.64 | 5.64 | 5.64 | 5.56 | 350,000 |
| February 13, 2026 | 5.62 | 5.69 | 5.69 | 5.69 | 5.53 | 2.85M |
| February 12, 2026 | 5.7 | 5.61 | 5.61 | 5.7 | 5.52 | 1.87M |
| February 11, 2026 | 5.61 | 5.7 | 5.7 | 5.7 | 5.58 | 2M |
| February 10, 2026 | 5.47 | 5.57 | 5.57 | 5.6 | 5.42 | 1.7M |
| February 09, 2026 | 5.36 | 5.48 | 5.48 | 5.55 | 5.36 | 1.13M |
| February 06, 2026 | 5.5 | 5.53 | 5.53 | 5.6 | 5.48 | 2.4M |
| February 05, 2026 | 5.57 | 5.55 | 5.55 | 5.57 | 5.41 | 2.44M |
| February 04, 2026 | 5.54 | 5.47 | 5.47 | 5.61 | 5.36 | 2.78M |
| February 03, 2026 | 5.32 | 5.57 | 5.57 | 5.59 | 5.32 | 2.3M |
| February 02, 2026 | 5.5 | 5.48 | 5.48 | 5.63 | 5.45 | 1.05M |
| January 30, 2026 | 5.57 | 5.59 | 5.59 | 5.63 | 5.52 | 4.71M |
| January 29, 2026 | 5.38 | 5.57 | 5.57 | 5.57 | 5.37 | 3.67M |
| January 28, 2026 | 5.28 | 5.38 | 5.38 | 5.48 | 5.27 | 3.11M |
| January 27, 2026 | 5.21 | 5.29 | 5.29 | 5.34 | 5.21 | 2.91M |
| January 26, 2026 | 5.2 | 5.18 | 5.18 | 5.22 | 5.11 | 2.94M |
| January 23, 2026 | 5.11 | 5.2 | 5.2 | 5.21 | 5.11 | 1.94M |
| January 22, 2026 | 5.04 | 5.11 | 5.11 | 5.18 | 5.04 | 1.93M |
| January 21, 2026 | 5.12 | 5.08 | 5.08 | 5.14 | 5.04 | 3.52M |
| January 20, 2026 | 5.04 | 5.12 | 5.12 | 5.12 | 5.04 | 2.29M |
| January 19, 2026 | 5.08 | 5.1 | 5.1 | 5.16 | 5.03 | 1.98M |
| January 16, 2026 | 5.18 | 5.11 | 5.11 | 5.22 | 5.11 | 1.9M |
| January 15, 2026 | 5.17 | 5.18 | 5.18 | 5.21 | 5.12 | 2.19M |
| January 14, 2026 | 5.25 | 5.19 | 5.19 | 5.25 | 5.13 | 3.26M |
| January 13, 2026 | 5.17 | 5.25 | 5.25 | 5.28 | 5.17 | 1.82M |
| January 12, 2026 | 5.26 | 5.25 | 5.25 | 5.26 | 5.16 | 4.07M |
| January 09, 2026 | 5.25 | 5.3 | 5.3 | 5.31 | 5.25 | 1.58M |
| January 08, 2026 | 5.3 | 5.28 | 5.28 | 5.49 | 5.21 | 3.1M |
| January 07, 2026 | 5.23 | 5.3 | 5.3 | 5.37 | 5.23 | 924,000 |
| January 06, 2026 | 5.34 | 5.3 | 5.3 | 5.37 | 5.26 | 1.84M |
| January 05, 2026 | 5.2 | 5.3 | 5.3 | 5.31 | 5.16 | 2.54M |
| January 02, 2026 | 5.23 | 5.2 | 5.2 | 5.23 | 5.16 | 456,000 |
| December 31, 2025 | 5.31 | 5.23 | 5.23 | 5.34 | 5.2 | 584,000 |
| December 30, 2025 | 5.38 | 5.37 | 5.37 | 5.41 | 5.32 | 1.32M |
| December 29, 2025 | 5.38 | 5.37 | 5.37 | 5.39 | 5.32 | 970,000 |
| December 24, 2025 | 5.39 | 5.43 | 5.43 | 5.46 | 5.38 | 508,000 |
| December 23, 2025 | 5.49 | 5.42 | 5.42 | 5.54 | 5.4 | 654,000 |
| December 22, 2025 | 5.37 | 5.46 | 5.46 | 5.47 | 5.34 | 702,884 |
| December 19, 2025 | 5.47 | 5.36 | 5.36 | 5.47 | 5.36 | 896,000 |
| December 18, 2025 | 5.38 | 5.43 | 5.43 | 5.45 | 5.36 | 684,000 |
| December 17, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.27 | 930,000 |
| December 16, 2025 | 5.5 | 5.35 | 5.35 | 5.5 | 5.33 | 1.13M |
| December 15, 2025 | 5.46 | 5.49 | 5.49 | 5.51 | 5.43 | 888,000 |
| December 12, 2025 | 5.65 | 5.46 | 5.46 | 5.65 | 5.44 | 1.5M |
| December 11, 2025 | 5.75 | 5.56 | 5.56 | 5.75 | 5.55 | 2.46M |
| December 10, 2025 | 5.59 | 5.67 | 5.67 | 5.67 | 5.56 | 1.92M |
| December 09, 2025 | 5.6 | 5.56 | 5.56 | 5.6 | 5.53 | 1.86M |
| December 08, 2025 | 5.58 | 5.58 | 5.58 | 5.63 | 5.51 | 1.95M |
| December 05, 2025 | 5.55 | 5.57 | 5.57 | 5.58 | 5.49 | 692,000 |
| December 04, 2025 | 5.68 | 5.55 | 5.55 | 5.77 | 5.52 | 1.66M |
| December 03, 2025 | 5.52 | 5.68 | 5.68 | 5.68 | 5.51 | 2.82M |
| December 02, 2025 | 5.48 | 5.5 | 5.5 | 5.52 | 5.37 | 1.55M |
| December 01, 2025 | 5.38 | 5.37 | 5.37 | 5.5 | 5.35 | 2.11M |
| November 28, 2025 | 5.38 | 5.4 | 5.4 | 5.42 | 5.35 | 684,000 |
| November 27, 2025 | 5.35 | 5.38 | 5.38 | 5.4 | 5.34 | 540,000 |
| November 26, 2025 | 5.3 | 5.37 | 5.37 | 5.38 | 5.3 | 1.1M |
| November 25, 2025 | 5.19 | 5.27 | 5.27 | 5.29 | 5.19 | 1.74M |
| November 24, 2025 | 5.18 | 5.21 | 5.21 | 5.22 | 5.11 | 1.16M |
| November 21, 2025 | 5.38 | 5.19 | 5.19 | 5.38 | 5.18 | 1.59M |