5.20
-0.01(-0.19%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.21 | 5.2 | 5.2 | 5.24 | 5.09 | 932,000 |
| February 16, 2026 | 5.45 | 5.21 | 5.21 | 5.45 | 5.1 | 656,000 |
| February 13, 2026 | 5.25 | 5.35 | 5.35 | 5.36 | 5.2 | 6.96M |
| February 12, 2026 | 5.3 | 5.25 | 5.25 | 5.3 | 5.22 | 2.59M |
| February 11, 2026 | 5.35 | 5.25 | 5.25 | 5.43 | 5.23 | 3.63M |
| February 10, 2026 | 5.45 | 5.33 | 5.33 | 5.45 | 5.3 | 4.76M |
| February 09, 2026 | 5.29 | 5.4 | 5.4 | 5.49 | 5.25 | 13.8M |
| February 06, 2026 | 5.24 | 5.18 | 5.18 | 5.32 | 5.16 | 4.53M |
| February 05, 2026 | 5.34 | 5.33 | 5.33 | 5.46 | 5.19 | 13.79M |
| February 04, 2026 | 5.27 | 5.25 | 5.25 | 5.39 | 5.1 | 12.26M |
| February 03, 2026 | 5.16 | 5.19 | 5.19 | 5.26 | 5.11 | 6.77M |
| February 02, 2026 | 5.01 | 5.09 | 5.09 | 5.3 | 5.01 | 8.46M |
| January 30, 2026 | 5.24 | 5.11 | 5.11 | 5.24 | 5.08 | 6.9M |
| January 29, 2026 | 5.25 | 5.27 | 5.27 | 5.43 | 5.18 | 12.71M |
| January 28, 2026 | 5.45 | 5.29 | 5.29 | 5.45 | 5.25 | 8.21M |
| January 27, 2026 | 5.31 | 5.35 | 5.35 | 5.37 | 5.16 | 10.11M |
| January 26, 2026 | 5.62 | 5.34 | 5.34 | 5.69 | 5.31 | 15.72M |
| January 23, 2026 | 5.84 | 5.69 | 5.69 | 5.94 | 5.65 | 42.13M |
| January 22, 2026 | 5.52 | 5.59 | 5.59 | 5.68 | 5.48 | 19.3M |
| January 21, 2026 | 5.3 | 5.43 | 5.43 | 5.5 | 5.3 | 10.09M |
| January 20, 2026 | 5.41 | 5.34 | 5.34 | 5.49 | 5.24 | 8.21M |
| January 19, 2026 | 5.35 | 5.44 | 5.44 | 5.54 | 5.35 | 11.49M |
| January 16, 2026 | 5.4 | 5.41 | 5.41 | 5.52 | 5.29 | 13.42M |
| January 15, 2026 | 5.54 | 5.36 | 5.36 | 5.54 | 5.25 | 22.66M |
| January 14, 2026 | 5.53 | 5.54 | 5.54 | 5.83 | 5.42 | 43.99M |
| January 13, 2026 | 6.12 | 5.56 | 5.56 | 6.12 | 5.51 | 45.96M |
| January 12, 2026 | 5.86 | 6.03 | 6.03 | 6.32 | 5.86 | 88.02M |
| January 09, 2026 | 6.25 | 5.83 | 5.83 | 6.64 | 5.83 | 94.12M |
| January 08, 2026 | 6.5 | 6.42 | 6.42 | 6.86 | 6.1 | 116.81M |
| January 07, 2026 | 6.77 | 6.38 | 6.38 | 7.1 | 6.35 | 97.02M |
| January 06, 2026 | 6.93 | 6.74 | 6.74 | 7.16 | 6.08 | 176.31M |
| January 05, 2026 | 5 | 6.75 | 6.75 | 7.22 | 5 | 243.43M |
| January 02, 2026 | 4.6 | 4.83 | 4.83 | 4.83 | 4.6 | 1.51M |
| December 31, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.47 | 2.12M |
| December 30, 2025 | 4.56 | 4.5 | 4.5 | 4.59 | 4.44 | 3.57M |
| December 29, 2025 | 4.64 | 4.55 | 4.55 | 4.77 | 4.54 | 14.15M |
| December 24, 2025 | 4.29 | 4.34 | 4.34 | 4.38 | 4.29 | 1M |
| December 23, 2025 | 4.48 | 4.33 | 4.33 | 4.48 | 4.32 | 1.64M |
| December 22, 2025 | 4.4 | 4.41 | 4.41 | 4.48 | 4.38 | 3.32M |
| December 19, 2025 | 4.42 | 4.38 | 4.38 | 4.55 | 4.35 | 7.96M |
| December 18, 2025 | 4.36 | 4.33 | 4.33 | 4.4 | 4.29 | 3.01M |
| December 17, 2025 | 4.2 | 4.29 | 4.29 | 4.49 | 4.16 | 7.38M |
| December 16, 2025 | 4.4 | 4.2 | 4.2 | 4.4 | 4.18 | 3.31M |
| December 15, 2025 | 4.51 | 4.37 | 4.37 | 4.51 | 4.36 | 1.71M |
| December 12, 2025 | 4.39 | 4.43 | 4.43 | 4.61 | 4.39 | 5.63M |
| December 11, 2025 | 4.6 | 4.35 | 4.35 | 4.63 | 4.34 | 4.32M |
| December 10, 2025 | 4.58 | 4.55 | 4.55 | 4.72 | 4.52 | 4.26M |
| December 09, 2025 | 4.67 | 4.62 | 4.62 | 4.77 | 4.57 | 3.58M |
| December 08, 2025 | 4.93 | 4.68 | 4.68 | 4.93 | 4.59 | 8.67M |
| December 05, 2025 | 4.62 | 4.74 | 4.74 | 5.07 | 4.59 | 49.19M |
| December 04, 2025 | 4.5 | 4.55 | 4.55 | 4.65 | 4.41 | 6.12M |
| December 03, 2025 | 4.5 | 4.52 | 4.52 | 4.52 | 4.37 | 2.92M |
| December 02, 2025 | 4.49 | 4.45 | 4.45 | 4.5 | 4.42 | 1.91M |
| December 01, 2025 | 4.41 | 4.43 | 4.43 | 4.44 | 4.38 | 1.86M |
| November 28, 2025 | 4.35 | 4.38 | 4.38 | 4.42 | 4.34 | 2.84M |
| November 27, 2025 | 4.33 | 4.31 | 4.31 | 4.37 | 4.29 | 1.28M |
| November 26, 2025 | 4.35 | 4.31 | 4.31 | 4.42 | 4.31 | 2.25M |
| November 25, 2025 | 4.27 | 4.35 | 4.35 | 4.4 | 4.27 | 2M |
| November 24, 2025 | 4.28 | 4.29 | 4.29 | 4.34 | 4.21 | 2.26M |
| November 21, 2025 | 4.41 | 4.23 | 4.23 | 4.49 | 4.23 | 4.61M |