5.83
+0.05(+0.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.8 | 5.83 | 5.83 | 5.85 | 5.8 | 184,000 |
| February 16, 2026 | 5.76 | 5.78 | 5.78 | 5.79 | 5.76 | 75,000 |
| February 13, 2026 | 5.77 | 5.75 | 5.75 | 5.77 | 5.75 | 54,000 |
| February 12, 2026 | 5.72 | 5.77 | 5.77 | 5.79 | 5.72 | 56,000 |
| February 11, 2026 | 5.7 | 5.71 | 5.71 | 5.74 | 5.7 | 161,000 |
| February 10, 2026 | 5.69 | 5.7 | 5.7 | 5.72 | 5.69 | 25,000 |
| February 09, 2026 | 5.7 | 5.71 | 5.71 | 5.72 | 5.7 | 50,000 |
| February 06, 2026 | 5.7 | 5.69 | 5.69 | 5.7 | 5.67 | 34,049 |
| February 05, 2026 | 5.68 | 5.7 | 5.7 | 5.7 | 5.67 | 114,000 |
| February 04, 2026 | 5.68 | 5.71 | 5.71 | 5.71 | 5.68 | 38,000 |
| February 03, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.7 | 66,000 |
| February 02, 2026 | 5.73 | 5.7 | 5.7 | 5.73 | 5.67 | 171,000 |
| January 30, 2026 | 5.71 | 5.69 | 5.69 | 5.71 | 5.68 | 131,000 |
| January 29, 2026 | 5.7 | 5.72 | 5.72 | 5.72 | 5.68 | 53,000 |
| January 28, 2026 | 5.72 | 5.7 | 5.7 | 5.72 | 5.66 | 207,000 |
| January 27, 2026 | 5.69 | 5.7 | 5.7 | 5.71 | 5.68 | 47,000 |
| January 26, 2026 | 5.7 | 5.7 | 5.7 | 5.74 | 5.66 | 157,000 |
| January 23, 2026 | 5.68 | 5.69 | 5.69 | 5.7 | 5.67 | 47,000 |
| January 22, 2026 | 5.7 | 5.68 | 5.68 | 5.79 | 5.68 | 130,697 |
| January 21, 2026 | 5.75 | 5.7 | 5.7 | 5.83 | 5.65 | 115,000 |
| January 20, 2026 | 5.69 | 5.67 | 5.67 | 5.76 | 5.67 | 149,000 |
| January 19, 2026 | 5.68 | 5.68 | 5.68 | 5.69 | 5.68 | 30,000 |
| January 16, 2026 | 5.73 | 5.7 | 5.7 | 5.75 | 5.68 | 57,000 |
| January 15, 2026 | 5.69 | 5.68 | 5.68 | 5.69 | 5.65 | 143,000 |
| January 14, 2026 | 5.69 | 5.67 | 5.67 | 5.69 | 5.67 | 15,000 |
| January 13, 2026 | 5.69 | 5.69 | 5.69 | 5.7 | 5.69 | 32,000 |
| January 12, 2026 | 5.67 | 5.69 | 5.69 | 5.69 | 5.67 | 101,000 |
| January 09, 2026 | 5.67 | 5.67 | 5.67 | 5.68 | 5.67 | 17,000 |
| January 08, 2026 | 5.68 | 5.69 | 5.69 | 5.71 | 5.68 | 13,134 |
| January 07, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | 34,000 |
| January 06, 2026 | 5.65 | 5.65 | 5.65 | 5.71 | 5.65 | 200,000 |
| January 05, 2026 | 5.66 | 5.67 | 5.67 | 5.76 | 5.62 | 81,000 |
| January 02, 2026 | 5.68 | 5.67 | 5.67 | 5.76 | 5.66 | 72,000 |
| December 31, 2025 | 5.66 | 5.64 | 5.64 | 5.66 | 5.64 | 48,000 |
| December 30, 2025 | 5.64 | 5.66 | 5.66 | 5.68 | 5.64 | 35,000 |
| December 29, 2025 | 5.7 | 5.66 | 5.66 | 5.7 | 5.65 | 67,400 |
| December 24, 2025 | 5.69 | 5.7 | 5.7 | 5.76 | 5.69 | 22,942 |
| December 23, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.67 | 30,000 |
| December 22, 2025 | 5.65 | 5.73 | 5.73 | 5.75 | 5.64 | 50,000 |
| December 19, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.64 | 70,178 |
| December 18, 2025 | 5.74 | 5.69 | 5.69 | 5.74 | 5.66 | 170,000 |
| December 17, 2025 | 5.7 | 5.69 | 5.69 | 5.7 | 5.68 | 47,000 |
| December 16, 2025 | 5.68 | 5.67 | 5.67 | 5.68 | 5.65 | 64,000 |
| December 15, 2025 | 5.69 | 5.68 | 5.68 | 5.69 | 5.67 | 52,000 |
| December 12, 2025 | 5.7 | 5.67 | 5.67 | 5.7 | 5.66 | 145,000 |
| December 11, 2025 | 5.71 | 5.67 | 5.67 | 5.73 | 5.67 | 103,000 |
| December 10, 2025 | 5.71 | 5.7 | 5.7 | 5.73 | 5.7 | 72,000 |
| December 09, 2025 | 5.7 | 5.71 | 5.71 | 5.71 | 5.7 | 32,000 |
| December 08, 2025 | 5.74 | 5.7 | 5.7 | 5.74 | 5.7 | 53,000 |
| December 05, 2025 | 5.68 | 5.71 | 5.71 | 5.73 | 5.68 | 151,107 |
| December 04, 2025 | 5.7 | 5.7 | 5.7 | 5.74 | 5.68 | 36,000 |
| December 03, 2025 | 5.72 | 5.74 | 5.74 | 5.74 | 5.71 | 141,000 |
| December 02, 2025 | 5.72 | 5.74 | 5.74 | 5.74 | 5.7 | 132,000 |
| December 01, 2025 | 5.75 | 5.72 | 5.72 | 5.75 | 5.68 | 122,000 |
| November 28, 2025 | 5.72 | 5.73 | 5.73 | 5.73 | 5.68 | 130,600 |
| November 27, 2025 | 5.75 | 5.72 | 5.72 | 5.77 | 5.71 | 101,000 |
| November 26, 2025 | 5.8 | 5.75 | 5.75 | 5.81 | 5.7 | 321,000 |
| November 25, 2025 | 5.94 | 5.92 | 5.92 | 5.96 | 5.91 | 257,169 |
| November 24, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.89 | 244,000 |
| November 21, 2025 | 5.9 | 5.88 | 5.88 | 5.9 | 5.85 | 106,865 |