5.51
-0.05(-0.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.56 | 5.51 | 5.51 | 5.6 | 5.47 | 6.37M |
| February 16, 2026 | 5.54 | 5.56 | 5.56 | 5.58 | 5.49 | 2.18M |
| February 13, 2026 | 5.52 | 5.49 | 5.49 | 5.59 | 5.47 | 16.76M |
| February 12, 2026 | 5.52 | 5.54 | 5.54 | 5.62 | 5.49 | 26.4M |
| February 11, 2026 | 5.39 | 5.52 | 5.52 | 5.52 | 5.38 | 19.79M |
| February 10, 2026 | 5.42 | 5.39 | 5.39 | 5.42 | 5.36 | 16.97M |
| February 09, 2026 | 5.38 | 5.41 | 5.41 | 5.45 | 5.37 | 18.15M |
| February 06, 2026 | 5.4 | 5.37 | 5.37 | 5.45 | 5.34 | 24.71M |
| February 05, 2026 | 5.38 | 5.41 | 5.41 | 5.43 | 5.25 | 45.93M |
| February 04, 2026 | 5.34 | 5.38 | 5.38 | 5.4 | 5.31 | 24.2M |
| February 03, 2026 | 5.36 | 5.35 | 5.35 | 5.37 | 5.26 | 47.53M |
| February 02, 2026 | 5.61 | 5.31 | 5.31 | 5.61 | 5.28 | 114.27M |
| January 30, 2026 | 5.73 | 5.7 | 5.7 | 5.79 | 5.67 | 23.5M |
| January 29, 2026 | 5.79 | 5.77 | 5.77 | 5.8 | 5.67 | 34.85M |
| January 28, 2026 | 5.76 | 5.8 | 5.8 | 5.81 | 5.69 | 27.38M |
| January 27, 2026 | 5.81 | 5.81 | 5.81 | 5.88 | 5.74 | 23.24M |
| January 26, 2026 | 5.75 | 5.86 | 5.86 | 5.89 | 5.75 | 20.17M |
| January 23, 2026 | 5.93 | 5.78 | 5.78 | 5.93 | 5.76 | 17.99M |
| January 22, 2026 | 5.93 | 5.93 | 5.93 | 6.03 | 5.89 | 25.26M |
| January 21, 2026 | 5.81 | 5.93 | 5.93 | 5.93 | 5.78 | 22.92M |
| January 20, 2026 | 5.92 | 5.85 | 5.85 | 5.92 | 5.7 | 73.65M |
| January 19, 2026 | 5.93 | 5.92 | 5.92 | 6 | 5.84 | 43.48M |
| January 16, 2026 | 5.96 | 5.94 | 5.94 | 6.07 | 5.92 | 50.29M |
| January 15, 2026 | 5.9 | 5.96 | 5.96 | 5.98 | 5.85 | 47.84M |
| January 14, 2026 | 5.82 | 5.88 | 5.88 | 5.93 | 5.8 | 37.91M |
| January 13, 2026 | 5.74 | 5.81 | 5.81 | 5.84 | 5.73 | 44.09M |
| January 12, 2026 | 5.71 | 5.73 | 5.73 | 5.81 | 5.67 | 31.83M |
| January 09, 2026 | 5.75 | 5.75 | 5.75 | 5.76 | 5.7 | 31.05M |
| January 08, 2026 | 5.72 | 5.77 | 5.77 | 5.8 | 5.68 | 27.43M |
| January 07, 2026 | 5.75 | 5.72 | 5.72 | 5.78 | 5.67 | 45.05M |
| January 06, 2026 | 5.83 | 5.74 | 5.74 | 5.85 | 5.7 | 36.47M |
| January 05, 2026 | 5.75 | 5.83 | 5.83 | 5.86 | 5.72 | 28.45M |
| January 02, 2026 | 5.73 | 5.79 | 5.79 | 5.79 | 5.66 | 10.74M |
| December 31, 2025 | 5.72 | 5.75 | 5.75 | 5.79 | 5.7 | 11.82M |
| December 30, 2025 | 5.78 | 5.7 | 5.7 | 5.81 | 5.69 | 47.1M |
| December 29, 2025 | 6.17 | 5.77 | 5.77 | 6.18 | 5.62 | 127.76M |
| December 24, 2025 | 6.13 | 6.17 | 6.17 | 6.17 | 6.1 | 8.9M |
| December 23, 2025 | 6.15 | 6.15 | 6.15 | 6.22 | 6.1 | 24.61M |
| December 22, 2025 | 6.19 | 6.13 | 6.13 | 6.21 | 6.07 | 38.44M |
| December 19, 2025 | 6.25 | 6.17 | 6.17 | 6.25 | 6.13 | 28.16M |
| December 18, 2025 | 6.23 | 6.22 | 6.22 | 6.23 | 6.18 | 10.51M |
| December 17, 2025 | 6.24 | 6.21 | 6.21 | 6.24 | 6.18 | 14.28M |
| December 16, 2025 | 6.32 | 6.24 | 6.24 | 6.32 | 6.16 | 15.72M |
| December 15, 2025 | 6.24 | 6.29 | 6.29 | 6.32 | 6.19 | 14.09M |
| December 12, 2025 | 6.18 | 6.25 | 6.25 | 6.27 | 6.17 | 11.8M |
| December 11, 2025 | 6.18 | 6.16 | 6.16 | 6.21 | 6.15 | 11.74M |
| December 10, 2025 | 6.21 | 6.18 | 6.18 | 6.23 | 6.15 | 11.84M |
| December 09, 2025 | 6.25 | 6.21 | 6.21 | 6.27 | 6.17 | 16.43M |
| December 08, 2025 | 6.36 | 6.24 | 6.24 | 6.36 | 6.2 | 20.18M |
| December 05, 2025 | 6.44 | 6.32 | 6.32 | 6.44 | 6.32 | 9.47M |
| December 04, 2025 | 6.44 | 6.39 | 6.39 | 6.47 | 6.35 | 11.51M |
| December 03, 2025 | 6.4 | 6.44 | 6.44 | 6.51 | 6.39 | 19.27M |
| December 02, 2025 | 6.27 | 6.42 | 6.42 | 6.42 | 6.26 | 15.76M |
| December 01, 2025 | 6.18 | 6.29 | 6.29 | 6.32 | 6.16 | 15.6M |
| November 28, 2025 | 6.29 | 6.21 | 6.21 | 6.34 | 6.21 | 10.85M |
| November 27, 2025 | 6.3 | 6.32 | 6.32 | 6.39 | 6.28 | 14.12M |
| November 26, 2025 | 6.25 | 6.3 | 6.3 | 6.35 | 6.25 | 20.09M |
| November 25, 2025 | 6.22 | 6.23 | 6.23 | 6.25 | 6.18 | 8.28M |
| November 24, 2025 | 6.2 | 6.2 | 6.2 | 6.22 | 6.15 | 16.29M |
| November 21, 2025 | 6.26 | 6.17 | 6.17 | 6.26 | 6.15 | 20.71M |