6.41
-0.13(-1.99%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.53 | 6.41 | 6.41 | 6.55 | 6.37 | 4.15M |
| February 16, 2026 | 6.58 | 6.54 | 6.54 | 6.61 | 6.43 | 1.56M |
| February 13, 2026 | 6.46 | 6.59 | 6.59 | 6.59 | 6.35 | 11.42M |
| February 12, 2026 | 6.51 | 6.46 | 6.46 | 6.51 | 6.37 | 3.74M |
| February 11, 2026 | 6.48 | 6.5 | 6.5 | 6.52 | 6.42 | 3.77M |
| February 10, 2026 | 6.39 | 6.46 | 6.46 | 6.46 | 6.34 | 4.53M |
| February 09, 2026 | 6.39 | 6.39 | 6.39 | 6.43 | 6.3 | 4.69M |
| February 06, 2026 | 6.33 | 6.37 | 6.37 | 6.37 | 6.27 | 2.92M |
| February 05, 2026 | 6.21 | 6.33 | 6.33 | 6.33 | 6.17 | 4.55M |
| February 04, 2026 | 6.2 | 6.21 | 6.21 | 6.28 | 6.16 | 2.7M |
| February 03, 2026 | 6.02 | 6.17 | 6.17 | 6.21 | 6.02 | 3.36M |
| February 02, 2026 | 6.1 | 6.02 | 6.02 | 6.12 | 5.91 | 7.32M |
| January 30, 2026 | 6.09 | 6.1 | 6.1 | 6.22 | 6.02 | 5.77M |
| January 29, 2026 | 6.26 | 6.09 | 6.09 | 6.28 | 6.09 | 9.19M |
| January 28, 2026 | 6.21 | 6.25 | 6.25 | 6.36 | 6.21 | 7.47M |
| January 27, 2026 | 6.15 | 6.21 | 6.21 | 6.21 | 6.13 | 4.14M |
| January 26, 2026 | 6.18 | 6.15 | 6.15 | 6.23 | 6.1 | 1.79M |
| January 23, 2026 | 6.15 | 6.1 | 6.1 | 6.18 | 6.08 | 2.45M |
| January 22, 2026 | 6.05 | 6.17 | 6.17 | 6.17 | 6.04 | 3.4M |
| January 21, 2026 | 6.03 | 6.05 | 6.05 | 6.05 | 5.98 | 2.59M |
| January 20, 2026 | 5.99 | 6.05 | 6.05 | 6.05 | 5.96 | 2.46M |
| January 19, 2026 | 6.05 | 6 | 6 | 6.09 | 5.94 | 2.92M |
| January 16, 2026 | 6.02 | 5.97 | 5.97 | 6.03 | 5.93 | 3.07M |
| January 15, 2026 | 6.02 | 6.08 | 6.08 | 6.08 | 6 | 3.34M |
| January 14, 2026 | 6.02 | 5.94 | 5.94 | 6.02 | 5.91 | 4.21M |
| January 13, 2026 | 5.92 | 6.02 | 6.02 | 6.04 | 5.92 | 4.23M |
| January 12, 2026 | 5.87 | 5.92 | 5.92 | 5.94 | 5.85 | 3.21M |
| January 09, 2026 | 5.9 | 5.88 | 5.88 | 5.94 | 5.85 | 5.46M |
| January 08, 2026 | 5.88 | 5.9 | 5.9 | 5.93 | 5.85 | 3.93M |
| January 07, 2026 | 5.95 | 5.88 | 5.88 | 5.98 | 5.85 | 3.81M |
| January 06, 2026 | 5.93 | 5.95 | 5.95 | 5.99 | 5.9 | 3.8M |
| January 05, 2026 | 5.98 | 5.9 | 5.9 | 5.99 | 5.87 | 2.34M |
| January 02, 2026 | 6 | 5.97 | 5.97 | 6 | 5.86 | 1.15M |
| December 31, 2025 | 6 | 5.96 | 5.96 | 6 | 5.9 | 1.82M |
| December 30, 2025 | 6 | 5.98 | 5.98 | 6.01 | 5.93 | 2.91M |
| December 29, 2025 | 6.07 | 6 | 6 | 6.12 | 5.97 | 2.46M |
| December 24, 2025 | 6.04 | 6.07 | 6.07 | 6.12 | 6 | 2.88M |
| December 23, 2025 | 5.95 | 6.04 | 6.04 | 6.07 | 5.9 | 4.11M |
| December 22, 2025 | 5.87 | 5.93 | 5.93 | 5.93 | 5.86 | 3.49M |
| December 19, 2025 | 5.81 | 5.87 | 5.87 | 5.92 | 5.81 | 7.15M |
| December 18, 2025 | 5.85 | 5.87 | 5.87 | 5.87 | 5.79 | 6.98M |
| December 17, 2025 | 5.85 | 5.87 | 5.87 | 5.89 | 5.77 | 5.09M |
| December 16, 2025 | 5.86 | 5.83 | 5.83 | 5.9 | 5.79 | 3.96M |
| December 15, 2025 | 5.8 | 5.9 | 5.9 | 5.93 | 5.76 | 7.88M |
| December 12, 2025 | 5.7 | 5.82 | 5.82 | 5.83 | 5.7 | 5.98M |
| December 11, 2025 | 5.84 | 5.71 | 5.71 | 5.86 | 5.65 | 10.42M |
| December 10, 2025 | 5.89 | 5.84 | 5.84 | 5.9 | 5.8 | 3.98M |
| December 09, 2025 | 6.1 | 5.88 | 5.88 | 6.1 | 5.85 | 8.88M |
| December 08, 2025 | 6.14 | 6.07 | 6.07 | 6.14 | 6.02 | 4.23M |
| December 05, 2025 | 6.17 | 6.08 | 6.08 | 6.18 | 6.05 | 5.71M |
| December 04, 2025 | 6.23 | 6.22 | 6.22 | 6.26 | 6.15 | 1.93M |
| December 03, 2025 | 6.29 | 6.24 | 6.24 | 6.29 | 6.15 | 6.74M |
| December 02, 2025 | 6.28 | 6.25 | 6.25 | 6.3 | 6.2 | 5.64M |
| December 01, 2025 | 6.3 | 6.2 | 6.2 | 6.35 | 6.14 | 4.09M |
| November 28, 2025 | 6.35 | 6.26 | 6.26 | 6.35 | 6.25 | 1.33M |
| November 27, 2025 | 6.29 | 6.29 | 6.29 | 6.34 | 6.27 | 996,000 |
| November 26, 2025 | 6.34 | 6.28 | 6.28 | 6.34 | 6.25 | 3.25M |
| November 25, 2025 | 6.24 | 6.29 | 6.29 | 6.32 | 6.24 | 1.89M |
| November 24, 2025 | 6.16 | 6.24 | 6.24 | 6.25 | 6.16 | 8.53M |
| November 21, 2025 | 6.26 | 6.18 | 6.18 | 6.28 | 6.12 | 3.72M |