5.41
-0.03(-0.55%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.44 | 5.41 | 5.41 | 5.52 | 5.41 | 58.79M |
| February 16, 2026 | 5.37 | 5.44 | 5.44 | 5.44 | 5.37 | 27.08M |
| February 13, 2026 | 5.59 | 5.37 | 5.37 | 5.6 | 5.36 | 136.85M |
| February 12, 2026 | 5.51 | 5.66 | 5.66 | 5.7 | 5.49 | 252.37M |
| February 11, 2026 | 5.37 | 5.51 | 5.51 | 5.54 | 5.32 | 178.59M |
| February 10, 2026 | 5.37 | 5.42 | 5.42 | 5.45 | 5.36 | 120.28M |
| February 09, 2026 | 5.4 | 5.33 | 5.33 | 5.44 | 5.3 | 110.45M |
| February 06, 2026 | 5.23 | 5.35 | 5.35 | 5.38 | 5.21 | 130.52M |
| February 05, 2026 | 5.36 | 5.31 | 5.31 | 5.45 | 5.25 | 120.59M |
| February 04, 2026 | 5.36 | 5.44 | 5.44 | 5.46 | 5.31 | 200.78M |
| February 03, 2026 | 5.27 | 5.32 | 5.32 | 5.34 | 5.21 | 143.45M |
| February 02, 2026 | 5.35 | 5.25 | 5.25 | 5.38 | 5.19 | 360.07M |
| January 30, 2026 | 5.42 | 5.38 | 5.38 | 5.54 | 5.33 | 240.05M |
| January 29, 2026 | 5.43 | 5.45 | 5.45 | 5.52 | 5.37 | 291.47M |
| January 28, 2026 | 5.26 | 5.45 | 5.45 | 5.5 | 5.24 | 461.8M |
| January 27, 2026 | 5.25 | 5.26 | 5.26 | 5.3 | 5.18 | 208.65M |
| January 26, 2026 | 5.1 | 5.26 | 5.26 | 5.29 | 5.08 | 293.91M |
| January 23, 2026 | 5.15 | 5.11 | 5.11 | 5.2 | 5.06 | 172.78M |
| January 22, 2026 | 5 | 5.15 | 5.15 | 5.2 | 4.96 | 401.15M |
| January 21, 2026 | 4.91 | 4.98 | 4.98 | 5.03 | 4.9 | 242.49M |
| January 20, 2026 | 4.92 | 4.92 | 4.92 | 4.98 | 4.89 | 126.42M |
| January 19, 2026 | 4.77 | 4.95 | 4.95 | 4.97 | 4.74 | 278.03M |
| January 16, 2026 | 4.88 | 4.79 | 4.79 | 4.92 | 4.76 | 130.17M |
| January 15, 2026 | 4.78 | 4.83 | 4.83 | 4.9 | 4.76 | 213.76M |
| January 14, 2026 | 4.67 | 4.81 | 4.81 | 4.85 | 4.65 | 357.09M |
| January 13, 2026 | 4.65 | 4.65 | 4.65 | 4.71 | 4.61 | 124.02M |
| January 12, 2026 | 4.71 | 4.62 | 4.62 | 4.72 | 4.57 | 204.93M |
| January 09, 2026 | 4.75 | 4.69 | 4.69 | 4.85 | 4.64 | 428.13M |
| January 08, 2026 | 4.72 | 4.67 | 4.67 | 4.74 | 4.63 | 216.08M |
| January 07, 2026 | 4.68 | 4.74 | 4.74 | 4.75 | 4.59 | 375.56M |
| January 06, 2026 | 4.62 | 4.7 | 4.7 | 4.71 | 4.5 | 280.04M |
| January 05, 2026 | 4.66 | 4.61 | 4.61 | 4.67 | 4.55 | 192.18M |
| January 02, 2026 | 4.66 | 4.7 | 4.7 | 4.72 | 4.65 | 54.77M |
| December 31, 2025 | 4.68 | 4.67 | 4.67 | 4.75 | 4.66 | 109.3M |
| December 30, 2025 | 4.58 | 4.68 | 4.68 | 4.75 | 4.57 | 283.69M |
| December 29, 2025 | 4.54 | 4.59 | 4.59 | 4.64 | 4.53 | 171.01M |
| December 24, 2025 | 4.53 | 4.53 | 4.53 | 4.56 | 4.5 | 64.2M |
| December 23, 2025 | 4.51 | 4.53 | 4.53 | 4.56 | 4.49 | 64.74M |
| December 22, 2025 | 4.54 | 4.51 | 4.51 | 4.55 | 4.47 | 83.39M |
| December 19, 2025 | 4.59 | 4.53 | 4.53 | 4.59 | 4.5 | 168.77M |
| December 18, 2025 | 4.44 | 4.6 | 4.6 | 4.62 | 4.43 | 298.58M |
| December 17, 2025 | 4.36 | 4.45 | 4.45 | 4.47 | 4.31 | 137.79M |
| December 16, 2025 | 4.41 | 4.37 | 4.37 | 4.42 | 4.31 | 102.96M |
| December 15, 2025 | 4.3 | 4.43 | 4.43 | 4.46 | 4.27 | 216.36M |
| December 12, 2025 | 4.32 | 4.33 | 4.33 | 4.35 | 4.29 | 80.52M |
| December 11, 2025 | 4.35 | 4.29 | 4.29 | 4.37 | 4.28 | 85.97M |
| December 10, 2025 | 4.39 | 4.34 | 4.34 | 4.39 | 4.29 | 129.4M |
| December 09, 2025 | 4.5 | 4.39 | 4.39 | 4.51 | 4.37 | 152.59M |
| December 08, 2025 | 4.53 | 4.52 | 4.52 | 4.54 | 4.49 | 118.25M |
| December 05, 2025 | 4.49 | 4.53 | 4.53 | 4.53 | 4.47 | 93.44M |
| December 04, 2025 | 4.51 | 4.5 | 4.5 | 4.54 | 4.47 | 96.67M |
| December 03, 2025 | 4.49 | 4.51 | 4.51 | 4.57 | 4.49 | 104.76M |
| December 02, 2025 | 4.45 | 4.55 | 4.55 | 4.55 | 4.43 | 229.08M |
| December 01, 2025 | 4.41 | 4.45 | 4.45 | 4.46 | 4.4 | 112.03M |
| November 28, 2025 | 4.48 | 4.41 | 4.41 | 4.49 | 4.4 | 89.09M |
| November 27, 2025 | 4.42 | 4.47 | 4.47 | 4.52 | 4.41 | 128.63M |
| November 26, 2025 | 4.42 | 4.42 | 4.42 | 4.45 | 4.4 | 77.52M |
| November 25, 2025 | 4.41 | 4.41 | 4.41 | 4.44 | 4.36 | 105.92M |
| November 24, 2025 | 4.44 | 4.41 | 4.41 | 4.47 | 4.36 | 182.14M |
| November 21, 2025 | 4.56 | 4.43 | 4.43 | 4.56 | 4.41 | 171.41M |