5.50
+0.11(+2.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.4 | 5.5 | 5.5 | 5.5 | 5.34 | 870,800 |
| February 16, 2026 | 5.43 | 5.39 | 5.39 | 5.43 | 5.38 | 276,095 |
| February 13, 2026 | 5.5 | 5.49 | 5.49 | 5.55 | 5.44 | 392,000 |
| February 12, 2026 | 5.52 | 5.51 | 5.51 | 5.55 | 5.5 | 372,700 |
| February 11, 2026 | 5.58 | 5.55 | 5.55 | 5.58 | 5.5 | 1.48M |
| February 10, 2026 | 5.5 | 5.51 | 5.51 | 5.52 | 5.5 | 798,000 |
| February 09, 2026 | 5.5 | 5.51 | 5.51 | 5.55 | 5.5 | 951,348 |
| February 06, 2026 | 5.39 | 5.5 | 5.5 | 5.52 | 5.39 | 1.54M |
| February 05, 2026 | 5.43 | 5.44 | 5.44 | 5.44 | 5.34 | 945,000 |
| February 04, 2026 | 5.35 | 5.43 | 5.43 | 5.44 | 5.35 | 1.15M |
| February 03, 2026 | 5.32 | 5.35 | 5.35 | 5.35 | 5.29 | 812,100 |
| February 02, 2026 | 5.34 | 5.29 | 5.29 | 5.36 | 5.23 | 1.72M |
| January 30, 2026 | 5.45 | 5.4 | 5.4 | 5.48 | 5.37 | 1.31M |
| January 29, 2026 | 5.43 | 5.47 | 5.47 | 5.48 | 5.4 | 1.27M |
| January 28, 2026 | 5.4 | 5.43 | 5.43 | 5.43 | 5.35 | 1.36M |
| January 27, 2026 | 5.41 | 5.38 | 5.38 | 5.41 | 5.34 | 1.07M |
| January 26, 2026 | 5.52 | 5.41 | 5.41 | 5.52 | 5.38 | 1.4M |
| January 23, 2026 | 5.5 | 5.45 | 5.45 | 5.5 | 5.42 | 744,000 |
| January 22, 2026 | 5.42 | 5.48 | 5.48 | 5.51 | 5.42 | 1.54M |
| January 21, 2026 | 5.54 | 5.45 | 5.45 | 5.54 | 5.41 | 1.13M |
| January 20, 2026 | 5.43 | 5.52 | 5.52 | 5.52 | 5.42 | 1.62M |
| January 19, 2026 | 5.48 | 5.39 | 5.39 | 5.48 | 5.38 | 770,000 |
| January 16, 2026 | 5.5 | 5.41 | 5.41 | 5.53 | 5.4 | 1.18M |
| January 15, 2026 | 5.54 | 5.51 | 5.51 | 5.54 | 5.47 | 976,000 |
| January 14, 2026 | 5.7 | 5.54 | 5.54 | 5.7 | 5.53 | 1.7M |
| January 13, 2026 | 5.56 | 5.65 | 5.65 | 5.71 | 5.56 | 1.51M |
| January 12, 2026 | 5.54 | 5.66 | 5.66 | 5.7 | 5.53 | 5.03M |
| January 09, 2026 | 5.6 | 5.53 | 5.53 | 5.6 | 5.48 | 2.28M |
| January 08, 2026 | 5.33 | 5.59 | 5.59 | 5.68 | 5.29 | 7.02M |
| January 07, 2026 | 5.3 | 5.33 | 5.33 | 5.4 | 5.3 | 2.58M |
| January 06, 2026 | 5.27 | 5.3 | 5.3 | 5.34 | 5.24 | 2.16M |
| January 05, 2026 | 5.26 | 5.26 | 5.26 | 5.29 | 5.22 | 1.43M |
| January 02, 2026 | 5.2 | 5.28 | 5.28 | 5.28 | 5.18 | 412,000 |
| December 31, 2025 | 5.18 | 5.2 | 5.2 | 5.27 | 5.16 | 1.5M |
| December 30, 2025 | 5.2 | 5.23 | 5.23 | 5.24 | 5.16 | 1.85M |
| December 29, 2025 | 5.19 | 5.22 | 5.22 | 5.26 | 5.18 | 1.18M |
| December 24, 2025 | 5.21 | 5.19 | 5.19 | 5.23 | 5.18 | 606,000 |
| December 23, 2025 | 5.26 | 5.2 | 5.2 | 5.29 | 5.18 | 1.22M |
| December 22, 2025 | 5.42 | 5.24 | 5.24 | 5.42 | 5.21 | 1.89M |
| December 19, 2025 | 5.21 | 5.36 | 5.36 | 5.38 | 5.21 | 3.18M |
| December 18, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.2 | 984,586 |
| December 17, 2025 | 5.26 | 5.23 | 5.23 | 5.26 | 5.22 | 1.04M |
| December 16, 2025 | 5.39 | 5.24 | 5.24 | 5.39 | 5.21 | 1.65M |
| December 15, 2025 | 5.4 | 5.39 | 5.39 | 5.45 | 5.34 | 537,127 |
| December 12, 2025 | 5.29 | 5.39 | 5.39 | 5.41 | 5.29 | 1.28M |
| December 11, 2025 | 5.33 | 5.29 | 5.29 | 5.36 | 5.29 | 672,000 |
| December 10, 2025 | 5.38 | 5.3 | 5.3 | 5.4 | 5.28 | 1.89M |
| December 09, 2025 | 5.52 | 5.37 | 5.37 | 5.53 | 5.36 | 2.99M |
| December 08, 2025 | 5.61 | 5.54 | 5.54 | 5.63 | 5.53 | 1.77M |
| December 05, 2025 | 5.62 | 5.61 | 5.61 | 5.64 | 5.57 | 1.3M |
| December 04, 2025 | 5.59 | 5.62 | 5.62 | 5.64 | 5.58 | 1.5M |
| December 03, 2025 | 5.76 | 5.59 | 5.59 | 5.76 | 5.56 | 4.2M |
| December 02, 2025 | 5.87 | 5.75 | 5.75 | 5.93 | 5.71 | 3.45M |
| December 01, 2025 | 5.85 | 5.92 | 5.92 | 5.94 | 5.8 | 1.05M |
| November 28, 2025 | 6.1 | 5.87 | 5.87 | 6.1 | 5.84 | 2.19M |
| November 27, 2025 | 6.05 | 6.07 | 6.07 | 6.07 | 6 | 457,000 |
| November 26, 2025 | 5.94 | 5.99 | 5.99 | 6.01 | 5.94 | 980,000 |
| November 25, 2025 | 5.93 | 5.95 | 5.95 | 6 | 5.91 | 1.03M |
| November 24, 2025 | 5.93 | 5.94 | 5.94 | 6.03 | 5.9 | 3.12M |
| November 21, 2025 | 5.83 | 5.8 | 5.8 | 5.97 | 5.75 | 2.67M |