5.94
-0.23(-3.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.02 | 5.94 | 5.94 | 6.02 | 5.9 | 870,000 |
| February 16, 2026 | 6.01 | 6.17 | 6.17 | 6.17 | 6 | 220,000 |
| February 13, 2026 | 6.18 | 6.11 | 6.11 | 6.18 | 6.01 | 418,000 |
| February 12, 2026 | 6.26 | 6.16 | 6.16 | 6.34 | 6.15 | 440,000 |
| February 11, 2026 | 5.94 | 6.26 | 6.26 | 6.34 | 5.94 | 1.04M |
| February 10, 2026 | 6 | 5.98 | 5.98 | 6.15 | 5.98 | 524,000 |
| February 09, 2026 | 6.05 | 6.1 | 6.1 | 6.42 | 6.04 | 1.08M |
| February 06, 2026 | 5.8 | 6.05 | 6.05 | 6.09 | 5.79 | 650,000 |
| February 05, 2026 | 6.14 | 5.91 | 5.91 | 6.14 | 5.89 | 519,000 |
| February 04, 2026 | 6.2 | 6.2 | 6.2 | 6.39 | 6.15 | 1.34M |
| February 03, 2026 | 5.91 | 6.1 | 6.1 | 6.2 | 5.91 | 772,000 |
| February 02, 2026 | 5.87 | 5.9 | 5.9 | 5.96 | 5.72 | 708,000 |
| January 30, 2026 | 6.04 | 6.04 | 6.04 | 6.1 | 5.85 | 686,000 |
| January 29, 2026 | 5.92 | 6.06 | 6.06 | 6.09 | 5.92 | 542,298 |
| January 28, 2026 | 5.83 | 6.03 | 6.03 | 6.04 | 5.82 | 608,000 |
| January 27, 2026 | 5.95 | 5.85 | 5.85 | 5.97 | 5.79 | 662,000 |
| January 26, 2026 | 5.82 | 6 | 6 | 6.04 | 5.82 | 626,000 |
| January 23, 2026 | 5.78 | 5.88 | 5.88 | 5.95 | 5.65 | 642,000 |
| January 22, 2026 | 5.64 | 5.75 | 5.75 | 5.75 | 5.51 | 398,226 |
| January 21, 2026 | 5.58 | 5.58 | 5.58 | 5.6 | 5.48 | 700,000 |
| January 20, 2026 | 5.38 | 5.58 | 5.58 | 5.58 | 5.34 | 392,000 |
| January 19, 2026 | 5.39 | 5.38 | 5.38 | 5.4 | 5.33 | 172,000 |
| January 16, 2026 | 5.36 | 5.43 | 5.44 | 5.44 | 5.34 | 60,000 |
| January 15, 2026 | 5.38 | 5.44 | 5.44 | 5.55 | 5.38 | 158,000 |
| January 14, 2026 | 5.45 | 5.38 | 5.38 | 5.45 | 5.33 | 120,000 |
| January 13, 2026 | 5.33 | 5.47 | 5.47 | 5.48 | 5.33 | 228,000 |
| January 12, 2026 | 5.44 | 5.3 | 5.3 | 5.44 | 5.26 | 600,000 |
| January 09, 2026 | 5.48 | 5.42 | 5.42 | 5.55 | 5.4 | 224,000 |
| January 08, 2026 | 5.55 | 5.49 | 5.49 | 5.55 | 5.4 | 304,000 |
| January 07, 2026 | 5.25 | 5.51 | 5.51 | 5.52 | 5.19 | 1.09M |
| January 06, 2026 | 5.15 | 5.19 | 5.19 | 5.21 | 5.13 | 570,000 |
| January 05, 2026 | 5.22 | 5.16 | 5.16 | 5.22 | 5.11 | 366,000 |
| January 02, 2026 | 5.18 | 5.23 | 5.23 | 5.24 | 5.12 | 124,000 |
| December 31, 2025 | 5.28 | 5.24 | 5.24 | 5.28 | 5.15 | 66,000 |
| December 30, 2025 | 5.23 | 5.29 | 5.29 | 5.33 | 5.22 | 352,000 |
| December 29, 2025 | 5.01 | 5.17 | 5.17 | 5.23 | 5.01 | 160,000 |
| December 24, 2025 | 5.04 | 5.06 | 5.06 | 5.06 | 4.99 | 52,984 |
| December 23, 2025 | 5.12 | 5.04 | 5.04 | 5.12 | 4.91 | 612,000 |
| December 22, 2025 | 5.23 | 5.15 | 5.15 | 5.25 | 5.15 | 410,000 |
| December 19, 2025 | 5.35 | 5.25 | 5.25 | 5.35 | 5.25 | 1.11M |
| December 18, 2025 | 5.31 | 5.28 | 5.28 | 5.37 | 5.26 | 524,000 |
| December 17, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.27 | 146,000 |
| December 16, 2025 | 5.3 | 5.29 | 5.29 | 5.34 | 5.25 | 174,000 |
| December 15, 2025 | 5.45 | 5.32 | 5.32 | 5.45 | 5.32 | 236,000 |
| December 12, 2025 | 5.31 | 5.37 | 5.37 | 5.43 | 5.31 | 248,000 |
| December 11, 2025 | 5.57 | 5.39 | 5.39 | 5.59 | 5.31 | 420,000 |
| December 10, 2025 | 5.37 | 5.57 | 5.57 | 5.58 | 5.36 | 222,000 |
| December 09, 2025 | 5.52 | 5.37 | 5.37 | 5.52 | 5.27 | 434,000 |
| December 08, 2025 | 5.67 | 5.52 | 5.52 | 5.67 | 5.48 | 204,000 |
| December 05, 2025 | 5.62 | 5.67 | 5.67 | 5.73 | 5.6 | 290,000 |
| December 04, 2025 | 5.53 | 5.69 | 5.69 | 5.69 | 5.53 | 52,000 |
| December 03, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.6 | 128,000 |
| December 02, 2025 | 5.7 | 5.76 | 5.76 | 5.78 | 5.7 | 54,000 |
| December 01, 2025 | 5.71 | 5.7 | 5.7 | 5.75 | 5.7 | 102,000 |
| November 28, 2025 | 5.85 | 5.68 | 5.68 | 5.85 | 5.6 | 398,000 |
| November 27, 2025 | 5.62 | 5.73 | 5.73 | 5.78 | 5.53 | 380,000 |
| November 26, 2025 | 5.5 | 5.63 | 5.63 | 5.67 | 5.5 | 76,000 |
| November 25, 2025 | 5.8 | 5.58 | 5.58 | 5.8 | 5.53 | 190,000 |
| November 24, 2025 | 5.56 | 5.55 | 5.55 | 5.69 | 5.48 | 178,000 |
| November 21, 2025 | 5.59 | 5.57 | 5.57 | 5.69 | 5.5 | 550,000 |