6.05
-0.12(-1.94%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.06 | 6.05 | 6.05 | 6.16 | 6 | 39.5M |
| February 16, 2026 | 6.23 | 6.17 | 6.17 | 6.23 | 6.05 | 21.47M |
| February 13, 2026 | 6.09 | 6.17 | 6.17 | 6.23 | 6.07 | 65.22M |
| February 12, 2026 | 6.18 | 6.18 | 6.18 | 6.24 | 6.07 | 62.54M |
| February 11, 2026 | 6.14 | 6.18 | 6.18 | 6.26 | 6.13 | 65.73M |
| February 10, 2026 | 6.3 | 6.14 | 6.14 | 6.31 | 6.13 | 83.95M |
| February 09, 2026 | 6.27 | 6.27 | 6.27 | 6.37 | 6.17 | 85.73M |
| February 06, 2026 | 6.07 | 6.1 | 6.1 | 6.24 | 6 | 90.47M |
| February 05, 2026 | 6.17 | 6.2 | 6.2 | 6.25 | 6.07 | 85.34M |
| February 04, 2026 | 6.24 | 6.24 | 6.24 | 6.37 | 6.13 | 60.44M |
| February 03, 2026 | 6.26 | 6.29 | 6.29 | 6.35 | 6.05 | 104.51M |
| February 02, 2026 | 6.47 | 6.25 | 6.25 | 6.58 | 6.15 | 145.29M |
| January 30, 2026 | 6.58 | 6.52 | 6.52 | 6.69 | 6.42 | 143.06M |
| January 29, 2026 | 6.75 | 6.67 | 6.67 | 6.87 | 6.62 | 125.74M |
| January 28, 2026 | 6.71 | 6.84 | 6.84 | 6.97 | 6.7 | 178.01M |
| January 27, 2026 | 6.72 | 6.66 | 6.66 | 6.78 | 6.57 | 81.62M |
| January 26, 2026 | 6.7 | 6.72 | 6.72 | 6.76 | 6.48 | 111.48M |
| January 23, 2026 | 6.89 | 6.64 | 6.64 | 6.9 | 6.59 | 108.26M |
| January 22, 2026 | 6.9 | 6.74 | 6.74 | 6.9 | 6.66 | 104.25M |
| January 21, 2026 | 6.54 | 6.81 | 6.81 | 6.92 | 6.54 | 173.76M |
| January 20, 2026 | 6.73 | 6.61 | 6.61 | 6.87 | 6.48 | 202.9M |
| January 19, 2026 | 6.68 | 6.56 | 6.56 | 6.8 | 6.51 | 189.16M |
| January 16, 2026 | 7.23 | 6.8 | 6.8 | 7.28 | 6.68 | 344.79M |
| January 15, 2026 | 7.71 | 7.17 | 7.17 | 7.71 | 6.95 | 549.49M |
| January 14, 2026 | 6.56 | 7.78 | 7.78 | 7.91 | 6.56 | 1B |
| January 13, 2026 | 6.67 | 6.54 | 6.54 | 6.79 | 6.43 | 312.23M |
| January 12, 2026 | 5.83 | 6.36 | 6.36 | 6.42 | 5.8 | 358.58M |
| January 09, 2026 | 5.62 | 5.77 | 5.77 | 5.79 | 5.59 | 123.52M |
| January 08, 2026 | 5.55 | 5.51 | 5.51 | 5.55 | 5.43 | 49.83M |
| January 07, 2026 | 5.53 | 5.55 | 5.55 | 5.56 | 5.43 | 73.31M |
| January 06, 2026 | 5.35 | 5.53 | 5.53 | 5.57 | 5.32 | 133.21M |
| January 05, 2026 | 5.18 | 5.32 | 5.32 | 5.37 | 5.16 | 83.4M |
| January 02, 2026 | 5.05 | 5.21 | 5.21 | 5.21 | 5.05 | 26.04M |
| December 31, 2025 | 5.11 | 5.05 | 5.05 | 5.11 | 5.04 | 17.7M |
| December 30, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.06 | 45.72M |
| December 29, 2025 | 5.14 | 5.15 | 5.15 | 5.24 | 5.12 | 39.96M |
| December 24, 2025 | 5.22 | 5.14 | 5.14 | 5.22 | 5.11 | 33.21M |
| December 23, 2025 | 5.28 | 5.22 | 5.22 | 5.28 | 5.2 | 38.21M |
| December 22, 2025 | 5.29 | 5.28 | 5.28 | 5.34 | 5.19 | 52.46M |
| December 19, 2025 | 5.44 | 5.23 | 5.23 | 5.48 | 5.23 | 148.07M |
| December 18, 2025 | 5.23 | 5.3 | 5.3 | 5.42 | 5.2 | 81.52M |
| December 17, 2025 | 5.13 | 5.27 | 5.27 | 5.3 | 5.12 | 97.37M |
| December 16, 2025 | 5.22 | 5.12 | 5.12 | 5.24 | 5.05 | 76.07M |
| December 15, 2025 | 5.26 | 5.22 | 5.22 | 5.28 | 5.18 | 56.53M |
| December 12, 2025 | 5.16 | 5.27 | 5.27 | 5.27 | 5.06 | 157.28M |
| December 11, 2025 | 5.31 | 5.11 | 5.11 | 5.35 | 5.08 | 147.6M |
| December 10, 2025 | 5.37 | 5.32 | 5.32 | 5.39 | 5.27 | 74.26M |
| December 09, 2025 | 5.39 | 5.35 | 5.35 | 5.41 | 5.33 | 56.94M |
| December 08, 2025 | 5.45 | 5.39 | 5.39 | 5.48 | 5.37 | 41.19M |
| December 05, 2025 | 5.45 | 5.44 | 5.44 | 5.47 | 5.38 | 57.62M |
| December 04, 2025 | 5.41 | 5.49 | 5.49 | 5.5 | 5.36 | 57.6M |
| December 03, 2025 | 5.44 | 5.4 | 5.4 | 5.46 | 5.36 | 49.74M |
| December 02, 2025 | 5.55 | 5.45 | 5.45 | 5.56 | 5.39 | 77.95M |
| December 01, 2025 | 5.6 | 5.51 | 5.51 | 5.63 | 5.5 | 67.07M |
| November 28, 2025 | 5.76 | 5.57 | 5.57 | 5.76 | 5.56 | 107.83M |
| November 27, 2025 | 6.1 | 5.76 | 5.76 | 6.14 | 5.75 | 130.38M |
| November 26, 2025 | 6.06 | 6.1 | 6.1 | 6.14 | 5.98 | 97.33M |
| November 25, 2025 | 5.75 | 5.98 | 5.98 | 6.07 | 5.75 | 126.59M |
| November 24, 2025 | 5.6 | 5.73 | 5.73 | 5.76 | 5.53 | 75.21M |
| November 21, 2025 | 5.83 | 5.57 | 5.57 | 5.83 | 5.49 | 82.59M |