5.78
-0.01(-0.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.79 | 5.78 | 5.78 | 5.8 | 5.76 | 95,500 |
| February 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0 |
| February 13, 2026 | 5.81 | 5.79 | 5.79 | 5.81 | 5.75 | 9,500 |
| February 12, 2026 | 5.84 | 5.81 | 5.81 | 5.84 | 5.81 | 83,500 |
| February 11, 2026 | 5.74 | 5.8 | 5.8 | 5.8 | 5.74 | 84,000 |
| February 10, 2026 | 5.79 | 5.74 | 5.74 | 5.79 | 5.72 | 10,500 |
| February 09, 2026 | 5.65 | 5.75 | 5.75 | 5.75 | 5.65 | 108,000 |
| February 06, 2026 | 5.66 | 5.65 | 5.65 | 5.66 | 5.61 | 84,000 |
| February 05, 2026 | 5.64 | 5.66 | 5.66 | 5.66 | 5.62 | 88,500 |
| February 04, 2026 | 5.66 | 5.64 | 5.64 | 5.66 | 5.64 | 50,500 |
| February 03, 2026 | 5.66 | 5.65 | 5.65 | 5.66 | 5.64 | 16,500 |
| February 02, 2026 | 5.72 | 5.61 | 5.61 | 5.75 | 5.61 | 62,500 |
| January 30, 2026 | 5.69 | 5.66 | 5.66 | 5.69 | 5.66 | 35,500 |
| January 29, 2026 | 5.67 | 5.69 | 5.69 | 5.73 | 5.66 | 214,000 |
| January 28, 2026 | 5.68 | 5.67 | 5.67 | 5.7 | 5.61 | 76,500 |
| January 27, 2026 | 5.75 | 5.73 | 5.73 | 5.75 | 5.67 | 39,000 |
| January 26, 2026 | 5.77 | 5.71 | 5.71 | 5.78 | 5.7 | 57,659 |
| January 23, 2026 | 5.62 | 5.79 | 5.79 | 5.8 | 5.61 | 115,500 |
| January 22, 2026 | 5.59 | 5.63 | 5.63 | 5.64 | 5.59 | 8,000 |
| January 21, 2026 | 5.57 | 5.58 | 5.58 | 5.62 | 5.56 | 244,500 |
| January 20, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 10,000 |
| January 19, 2026 | 5.5 | 5.59 | 5.59 | 5.6 | 5.48 | 172,500 |
| January 16, 2026 | 5.44 | 5.5 | 5.5 | 5.51 | 5.44 | 17,500 |
| January 15, 2026 | 5.5 | 5.5 | 5.5 | 5.56 | 5.46 | 33,069 |
| January 14, 2026 | 5.48 | 5.5 | 5.5 | 5.56 | 5.45 | 88,500 |
| January 13, 2026 | 5.47 | 5.52 | 5.52 | 5.53 | 5.45 | 93,500 |
| January 12, 2026 | 5.58 | 5.47 | 5.47 | 5.58 | 5.47 | 60,500 |
| January 09, 2026 | 5.4 | 5.5 | 5.5 | 5.55 | 5.4 | 44,353 |
| January 08, 2026 | 5.44 | 5.42 | 5.42 | 5.47 | 5.4 | 140,500 |
| January 07, 2026 | 5.48 | 5.41 | 5.41 | 5.48 | 5.41 | 89,500 |
| January 06, 2026 | 5.41 | 5.48 | 5.48 | 5.48 | 5.4 | 60,500 |
| January 05, 2026 | 5.58 | 5.41 | 5.41 | 5.58 | 5.4 | 398,500 |
| January 02, 2026 | 5.8 | 5.58 | 5.58 | 5.8 | 5.58 | 296,136 |
| December 31, 2025 | 5.99 | 5.99 | 5.99 | 6 | 5.95 | 285,000 |
| December 30, 2025 | 6 | 5.99 | 5.99 | 6 | 5.96 | 61,000 |
| December 29, 2025 | 5.93 | 6 | 6 | 6 | 5.93 | 148,500 |
| December 24, 2025 | 5.88 | 5.91 | 5.91 | 5.93 | 5.87 | 156,130 |
| December 23, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.85 | 45,500 |
| December 22, 2025 | 5.87 | 5.85 | 5.85 | 5.92 | 5.84 | 52,000 |
| December 19, 2025 | 5.84 | 5.84 | 5.84 | 5.9 | 5.77 | 181,000 |
| December 18, 2025 | 5.94 | 5.84 | 5.84 | 5.94 | 5.83 | 106,000 |
| December 17, 2025 | 5.88 | 5.92 | 5.92 | 5.92 | 5.88 | 13,000 |
| December 16, 2025 | 5.85 | 5.77 | 5.77 | 5.85 | 5.77 | 31,000 |
| December 15, 2025 | 5.87 | 5.85 | 5.85 | 5.87 | 5.84 | 18,500 |
| December 12, 2025 | 5.84 | 5.87 | 5.87 | 5.88 | 5.84 | 8,500 |
| December 11, 2025 | 5.89 | 5.83 | 5.83 | 5.9 | 5.83 | 76,000 |
| December 10, 2025 | 5.8 | 5.83 | 5.83 | 5.9 | 5.79 | 100,000 |
| December 09, 2025 | 5.9 | 5.8 | 5.8 | 5.9 | 5.72 | 188,500 |
| December 08, 2025 | 5.95 | 5.9 | 5.9 | 5.95 | 5.88 | 133,500 |
| December 05, 2025 | 5.95 | 5.91 | 5.91 | 5.95 | 5.9 | 103,000 |
| December 04, 2025 | 5.95 | 5.94 | 5.94 | 5.97 | 5.9 | 148,000 |
| December 03, 2025 | 5.98 | 5.95 | 5.95 | 6 | 5.93 | 197,000 |
| December 02, 2025 | 5.95 | 5.96 | 5.96 | 6.05 | 5.9 | 345,000 |
| December 01, 2025 | 5.7 | 5.88 | 5.88 | 5.88 | 5.65 | 685,500 |
| November 28, 2025 | 5.55 | 5.64 | 5.64 | 5.7 | 5.42 | 1.1M |
| November 27, 2025 | 5.25 | 5.27 | 5.27 | 5.29 | 5.25 | 52,500 |
| November 26, 2025 | 5.25 | 5.28 | 5.28 | 5.31 | 5.23 | 32,000 |
| November 25, 2025 | 5.26 | 5.23 | 5.23 | 5.27 | 5.23 | 28,000 |
| November 24, 2025 | 5.22 | 5.26 | 5.26 | 5.26 | 5.22 | 27,000 |
| November 21, 2025 | 5.23 | 5.21 | 5.21 | 5.23 | 5.21 | 68,000 |