5.67
-0.13(-2.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.82 | 5.67 | 5.67 | 5.88 | 5.62 | 1.27M |
| February 16, 2026 | 5.7 | 5.8 | 5.8 | 5.83 | 5.65 | 1.09M |
| February 13, 2026 | 5.66 | 5.64 | 5.64 | 5.9 | 5.6 | 2.24M |
| February 12, 2026 | 5.55 | 5.6 | 5.6 | 5.8 | 5.49 | 1.79M |
| February 11, 2026 | 5.59 | 5.55 | 5.55 | 5.61 | 5.39 | 2.73M |
| February 10, 2026 | 5.72 | 5.59 | 5.59 | 5.73 | 5.53 | 1.75M |
| February 09, 2026 | 5.36 | 5.73 | 5.73 | 5.83 | 5.36 | 4.12M |
| February 06, 2026 | 5.45 | 5.3 | 5.3 | 5.45 | 5.26 | 2.09M |
| February 05, 2026 | 5.56 | 5.47 | 5.47 | 5.65 | 5.38 | 2.63M |
| February 04, 2026 | 5.5 | 5.65 | 5.65 | 5.78 | 5.5 | 1.18M |
| February 03, 2026 | 5.55 | 5.46 | 5.46 | 5.61 | 5.35 | 1.69M |
| February 02, 2026 | 5.3 | 5.36 | 5.36 | 5.58 | 5.3 | 2.27M |
| January 30, 2026 | 6.08 | 5.6 | 5.6 | 6.14 | 5.58 | 2.96M |
| January 29, 2026 | 6.46 | 6.14 | 6.14 | 6.56 | 5.88 | 3.16M |
| January 28, 2026 | 6.41 | 6.46 | 6.46 | 6.65 | 6.05 | 9.8M |
| January 27, 2026 | 6.74 | 6.42 | 6.42 | 6.74 | 6.37 | 3.1M |
| January 26, 2026 | 6 | 6.75 | 6.75 | 7 | 6 | 7.1M |
| January 23, 2026 | 5.87 | 6.01 | 6.01 | 6.05 | 5.82 | 5.01M |
| January 22, 2026 | 5.76 | 5.82 | 5.82 | 5.88 | 5.74 | 4.02M |
| January 21, 2026 | 5.55 | 5.63 | 5.63 | 5.66 | 5.4 | 3.78M |
| January 20, 2026 | 5.16 | 5.44 | 5.44 | 5.5 | 5.16 | 1.94M |
| January 19, 2026 | 5.2 | 5.16 | 5.16 | 5.2 | 5.13 | 1M |
| January 16, 2026 | 4.95 | 5.18 | 5.18 | 5.25 | 4.95 | 2.06M |
| January 15, 2026 | 5.02 | 4.95 | 4.95 | 5.05 | 4.92 | 1.13M |
| January 14, 2026 | 5.01 | 5.02 | 5.02 | 5.08 | 5.01 | 799,000 |
| January 13, 2026 | 5.1 | 5.04 | 5.04 | 5.12 | 5.01 | 741,000 |
| January 12, 2026 | 5 | 5.03 | 5.03 | 5.09 | 4.98 | 1.72M |
| January 09, 2026 | 4.96 | 4.95 | 4.93 | 5.1 | 4.86 | 794,000 |
| January 08, 2026 | 5.12 | 4.96 | 4.96 | 5.12 | 4.94 | 1.55M |
| January 07, 2026 | 4.89 | 5.13 | 5.13 | 5.17 | 4.89 | 2.98M |
| January 06, 2026 | 4.89 | 4.89 | 4.89 | 4.95 | 4.85 | 959,000 |
| January 05, 2026 | 4.79 | 4.89 | 4.89 | 4.93 | 4.79 | 1.29M |
| January 02, 2026 | 4.85 | 4.83 | 4.83 | 4.87 | 4.75 | 724,000 |
| December 31, 2025 | 4.7 | 4.85 | 4.85 | 4.9 | 4.7 | 375,000 |
| December 30, 2025 | 4.67 | 4.7 | 4.7 | 4.77 | 4.63 | 323,000 |
| December 29, 2025 | 4.55 | 4.68 | 4.68 | 4.75 | 4.55 | 1.13M |
| December 24, 2025 | 4.45 | 4.56 | 4.56 | 4.66 | 4.45 | 231,000 |
| December 23, 2025 | 4.55 | 4.46 | 4.46 | 4.55 | 4.46 | 211,000 |
| December 22, 2025 | 4.57 | 4.55 | 4.55 | 4.63 | 4.45 | 2.46M |
| December 19, 2025 | 4.65 | 4.58 | 4.58 | 4.66 | 4.57 | 209,107 |
| December 18, 2025 | 4.59 | 4.58 | 4.58 | 4.59 | 4.5 | 331,000 |
| December 17, 2025 | 4.65 | 4.59 | 4.59 | 4.65 | 4.58 | 195,000 |
| December 16, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.51 | 584,000 |
| December 15, 2025 | 4.73 | 4.67 | 4.67 | 4.76 | 4.66 | 672,000 |
| December 12, 2025 | 4.82 | 4.8 | 4.8 | 4.89 | 4.76 | 1.49M |
| December 11, 2025 | 4.74 | 4.74 | 4.74 | 4.86 | 4.71 | 377,000 |
| December 10, 2025 | 4.95 | 4.74 | 4.74 | 4.95 | 4.74 | 744,000 |
| December 09, 2025 | 4.93 | 4.92 | 4.92 | 4.97 | 4.83 | 1.87M |
| December 08, 2025 | 4.8 | 4.91 | 4.91 | 4.94 | 4.76 | 974,000 |
| December 05, 2025 | 4.73 | 4.77 | 4.77 | 4.83 | 4.64 | 1M |
| December 04, 2025 | 4.89 | 4.7 | 4.7 | 4.89 | 4.7 | 1.98M |
| December 03, 2025 | 4.86 | 4.83 | 4.83 | 4.86 | 4.61 | 1.65M |
| December 02, 2025 | 4.93 | 4.96 | 4.96 | 4.99 | 4.79 | 1.42M |
| December 01, 2025 | 4.75 | 4.93 | 4.93 | 4.95 | 4.75 | 2.59M |
| November 28, 2025 | 4.62 | 4.7 | 4.7 | 4.7 | 4.55 | 406,000 |
| November 27, 2025 | 4.82 | 4.68 | 4.68 | 4.82 | 4.5 | 1.04M |
| November 26, 2025 | 4.73 | 4.82 | 4.82 | 4.9 | 4.71 | 3.05M |
| November 25, 2025 | 4.7 | 4.61 | 4.61 | 4.75 | 4.5 | 1.26M |
| November 24, 2025 | 4.34 | 4.61 | 4.61 | 4.76 | 4.34 | 3.36M |
| November 21, 2025 | 4.28 | 4.3 | 4.3 | 4.3 | 4.26 | 1.64M |