5.10
-0.03(-0.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.12 | 5.1 | 5.1 | 5.12 | 5.08 | 495,500 |
| February 16, 2026 | 5.06 | 5.13 | 5.13 | 5.15 | 5.05 | 821,500 |
| February 13, 2026 | 5.04 | 5.06 | 5.06 | 5.06 | 5 | 693,500 |
| February 12, 2026 | 4.93 | 5.05 | 5.05 | 5.08 | 4.93 | 2.42M |
| February 11, 2026 | 4.93 | 4.94 | 4.94 | 4.96 | 4.91 | 1.12M |
| February 10, 2026 | 4.9 | 4.93 | 4.93 | 4.93 | 4.9 | 464,580 |
| February 09, 2026 | 4.94 | 4.9 | 4.9 | 4.94 | 4.88 | 636,500 |
| February 06, 2026 | 4.95 | 4.88 | 4.88 | 4.95 | 4.85 | 688,387 |
| February 05, 2026 | 4.9 | 4.98 | 4.98 | 4.98 | 4.88 | 608,500 |
| February 04, 2026 | 4.88 | 4.87 | 4.87 | 4.92 | 4.87 | 656,000 |
| February 03, 2026 | 4.82 | 4.9 | 4.9 | 4.96 | 4.82 | 548,000 |
| February 02, 2026 | 4.91 | 4.85 | 4.85 | 4.92 | 4.83 | 947,000 |
| January 30, 2026 | 4.92 | 4.89 | 4.89 | 4.94 | 4.87 | 533,500 |
| January 29, 2026 | 4.82 | 4.92 | 4.92 | 4.92 | 4.82 | 822,247 |
| January 28, 2026 | 4.84 | 4.81 | 4.81 | 4.88 | 4.81 | 710,500 |
| January 27, 2026 | 4.85 | 4.87 | 4.87 | 4.89 | 4.85 | 328,189 |
| January 26, 2026 | 4.8 | 4.85 | 4.85 | 4.89 | 4.79 | 958,000 |
| January 23, 2026 | 4.8 | 4.81 | 4.81 | 4.81 | 4.78 | 501,724 |
| January 22, 2026 | 4.75 | 4.79 | 4.79 | 4.8 | 4.74 | 523,188 |
| January 21, 2026 | 4.76 | 4.73 | 4.73 | 4.76 | 4.73 | 409,000 |
| January 20, 2026 | 4.78 | 4.76 | 4.76 | 4.79 | 4.76 | 69,000 |
| January 19, 2026 | 4.8 | 4.76 | 4.76 | 4.8 | 4.74 | 483,000 |
| January 16, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.77 | 400,000 |
| January 15, 2026 | 4.82 | 4.8 | 4.8 | 4.82 | 4.76 | 313,049 |
| January 14, 2026 | 4.8 | 4.78 | 4.78 | 4.8 | 4.77 | 371,794 |
| January 13, 2026 | 4.73 | 4.8 | 4.8 | 4.81 | 4.73 | 327,000 |
| January 12, 2026 | 4.79 | 4.8 | 4.8 | 4.82 | 4.78 | 732,253 |
| January 09, 2026 | 4.79 | 4.78 | 4.78 | 4.79 | 4.76 | 231,356 |
| January 08, 2026 | 4.75 | 4.79 | 4.79 | 4.8 | 4.74 | 620,793 |
| January 07, 2026 | 4.75 | 4.78 | 4.78 | 4.78 | 4.74 | 303,500 |
| January 06, 2026 | 4.73 | 4.75 | 4.75 | 4.78 | 4.73 | 209,000 |
| January 05, 2026 | 4.72 | 4.74 | 4.74 | 4.74 | 4.71 | 427,821 |
| January 02, 2026 | 4.7 | 4.73 | 4.73 | 4.74 | 4.68 | 296,500 |
| December 31, 2025 | 4.71 | 4.7 | 4.7 | 4.73 | 4.69 | 258,500 |
| December 30, 2025 | 4.7 | 4.71 | 4.71 | 4.73 | 4.7 | 395,000 |
| December 29, 2025 | 4.73 | 4.71 | 4.71 | 4.77 | 4.71 | 178,307 |
| December 24, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.72 | 159,000 |
| December 23, 2025 | 4.73 | 4.71 | 4.71 | 4.74 | 4.71 | 120,020 |
| December 22, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.71 | 331,708 |
| December 19, 2025 | 4.75 | 4.73 | 4.73 | 4.76 | 4.72 | 613,189 |
| December 18, 2025 | 4.7 | 4.75 | 4.75 | 4.76 | 4.7 | 284,000 |
| December 17, 2025 | 4.68 | 4.73 | 4.73 | 4.73 | 4.68 | 556,500 |
| December 16, 2025 | 4.78 | 4.71 | 4.71 | 4.78 | 4.71 | 532,500 |
| December 15, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.75 | 382,817 |
| December 12, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.75 | 313,000 |
| December 11, 2025 | 4.77 | 4.75 | 4.75 | 4.78 | 4.75 | 188,500 |
| December 10, 2025 | 4.76 | 4.73 | 4.73 | 4.76 | 4.73 | 397,000 |
| December 09, 2025 | 4.77 | 4.75 | 4.75 | 4.78 | 4.74 | 465,000 |
| December 08, 2025 | 4.77 | 4.76 | 4.76 | 4.8 | 4.75 | 470,000 |
| December 05, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.76 | 317,000 |
| December 04, 2025 | 4.83 | 4.78 | 4.78 | 4.83 | 4.78 | 324,000 |
| December 03, 2025 | 4.83 | 4.82 | 4.82 | 4.84 | 4.81 | 417,904 |
| December 02, 2025 | 4.78 | 4.83 | 4.83 | 4.83 | 4.78 | 609,203 |
| December 01, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.74 | 543,000 |
| November 28, 2025 | 4.79 | 4.76 | 4.76 | 4.8 | 4.76 | 186,000 |
| November 27, 2025 | 4.77 | 4.8 | 4.8 | 4.8 | 4.77 | 208,362 |
| November 26, 2025 | 4.81 | 4.79 | 4.79 | 4.81 | 4.79 | 106,660 |
| November 25, 2025 | 4.82 | 4.8 | 4.8 | 4.82 | 4.77 | 385,500 |
| November 24, 2025 | 4.75 | 4.82 | 4.82 | 4.82 | 4.75 | 979,284 |
| November 21, 2025 | 4.77 | 4.74 | 4.74 | 4.77 | 4.71 | 455,539 |