6.16
+0.38(+6.57%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.78 | 6.16 | 6.16 | 6.17 | 5.75 | 3.67M |
| February 16, 2026 | 5.89 | 5.78 | 5.78 | 5.89 | 5.68 | 1.44M |
| February 13, 2026 | 5.5 | 5.89 | 5.89 | 6.15 | 5.5 | 56.04M |
| February 12, 2026 | 5.57 | 5.54 | 5.54 | 5.57 | 5.49 | 4.56M |
| February 11, 2026 | 5.61 | 5.52 | 5.52 | 5.75 | 5.52 | 8.72M |
| February 10, 2026 | 5.81 | 5.61 | 5.61 | 5.82 | 5.61 | 10.66M |
| February 09, 2026 | 5.65 | 5.81 | 5.81 | 5.95 | 5.65 | 17.39M |
| February 06, 2026 | 5.45 | 5.54 | 5.54 | 5.82 | 5.3 | 16.16M |
| February 05, 2026 | 5.66 | 5.48 | 5.48 | 5.68 | 5.48 | 8.2M |
| February 04, 2026 | 5.63 | 5.6 | 5.6 | 5.69 | 5.55 | 7.4M |
| February 03, 2026 | 5.57 | 5.6 | 5.6 | 5.61 | 5.45 | 8.22M |
| February 02, 2026 | 5.51 | 5.44 | 5.44 | 5.61 | 5.42 | 6.97M |
| January 30, 2026 | 5.64 | 5.57 | 5.57 | 5.7 | 5.42 | 8.95M |
| January 29, 2026 | 5.81 | 5.63 | 5.63 | 5.81 | 5.63 | 11.55M |
| January 28, 2026 | 5.95 | 5.76 | 5.76 | 5.95 | 5.73 | 10.76M |
| January 27, 2026 | 5.91 | 5.89 | 5.89 | 5.95 | 5.77 | 12.35M |
| January 26, 2026 | 6.45 | 5.91 | 5.91 | 6.45 | 5.87 | 21.82M |
| January 23, 2026 | 5.87 | 6.34 | 6.34 | 6.53 | 5.86 | 56.64M |
| January 22, 2026 | 5.75 | 5.77 | 5.77 | 5.84 | 5.7 | 7.62M |
| January 21, 2026 | 5.7 | 5.72 | 5.72 | 5.75 | 5.61 | 10.25M |
| January 20, 2026 | 5.71 | 5.74 | 5.74 | 6.03 | 5.66 | 29.7M |
| January 19, 2026 | 5.55 | 5.72 | 5.72 | 5.86 | 5.52 | 16.25M |
| January 16, 2026 | 5.93 | 5.62 | 5.62 | 5.93 | 5.62 | 26.86M |
| January 15, 2026 | 5.96 | 6.01 | 6.01 | 6.34 | 5.88 | 53.66M |
| January 14, 2026 | 6.02 | 5.81 | 5.81 | 6.12 | 5.72 | 41.39M |
| January 13, 2026 | 5.93 | 6.06 | 6.06 | 6.44 | 5.66 | 87.08M |
| January 12, 2026 | 5.8 | 5.88 | 5.88 | 5.94 | 5.72 | 27.02M |
| January 09, 2026 | 5.97 | 5.66 | 5.66 | 6.09 | 5.65 | 34.05M |
| January 08, 2026 | 5.86 | 5.99 | 5.99 | 6.19 | 5.74 | 59.26M |
| January 07, 2026 | 6.22 | 5.87 | 5.87 | 6.65 | 5.8 | 108.04M |
| January 06, 2026 | 5.2 | 6.21 | 6.21 | 6.25 | 5.2 | 105.65M |
| January 05, 2026 | 4.99 | 5.11 | 5.11 | 5.4 | 4.99 | 56.18M |
| January 02, 2026 | 4.91 | 4.95 | 4.95 | 5.03 | 4.84 | 3.21M |
| December 31, 2025 | 4.91 | 4.91 | 4.91 | 5.06 | 4.78 | 27.61M |
| December 30, 2025 | 5.49 | 4.87 | 4.87 | 5.49 | 4.86 | 48.66M |
| December 29, 2025 | 5.48 | 5.5 | 5.5 | 5.57 | 5.18 | 83.76M |
| December 24, 2025 | 4.75 | 4.88 | 4.88 | 5.16 | 4.75 | 63.73M |
| December 23, 2025 | 4.89 | 4.73 | 4.73 | 5.24 | 4.68 | 79.78M |
| December 22, 2025 | 5.3 | 4.87 | 4.87 | 5.6 | 4.77 | 111.12M |
| December 19, 2025 | 4.59 | 5.09 | 5.09 | 5.28 | 4.55 | 109.79M |
| December 18, 2025 | 4.59 | 4.61 | 4.61 | 4.97 | 4.38 | 81.12M |
| December 17, 2025 | 4.53 | 4.59 | 4.59 | 4.86 | 4.38 | 93.45M |
| December 16, 2025 | 4.35 | 4.55 | 4.55 | 4.89 | 4.35 | 71.17M |
| December 15, 2025 | 3.92 | 4.03 | 4.03 | 4.05 | 3.92 | 3.29M |
| December 12, 2025 | 3.94 | 3.96 | 3.96 | 4 | 3.92 | 1.53M |
| December 11, 2025 | 4.01 | 3.92 | 3.92 | 4.03 | 3.91 | 1.1M |
| December 10, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.94 | 1.28M |
| December 09, 2025 | 4.08 | 3.99 | 3.99 | 4.09 | 3.97 | 1.57M |
| December 08, 2025 | 4.1 | 4.07 | 4.07 | 4.1 | 4.05 | 1.62M |
| December 05, 2025 | 4 | 4.06 | 4.06 | 4.13 | 3.97 | 4.77M |
| December 04, 2025 | 3.92 | 3.98 | 3.98 | 4 | 3.92 | 1.49M |
| December 03, 2025 | 4.01 | 3.96 | 3.96 | 4.04 | 3.95 | 1.55M |
| December 02, 2025 | 4.09 | 4.03 | 4.03 | 4.09 | 4.01 | 1.32M |
| December 01, 2025 | 4.06 | 4.05 | 4.05 | 4.09 | 4.05 | 1.8M |
| November 28, 2025 | 4.04 | 4.06 | 4.06 | 4.08 | 4.03 | 1.4M |
| November 27, 2025 | 4.09 | 4.04 | 4.04 | 4.09 | 4.02 | 2.05M |
| November 26, 2025 | 4.09 | 4.05 | 4.05 | 4.09 | 4.02 | 2.1M |
| November 25, 2025 | 4.02 | 4.07 | 4.07 | 4.14 | 4.01 | 6.7M |
| November 24, 2025 | 4 | 3.99 | 3.99 | 4 | 3.92 | 2.56M |
| November 21, 2025 | 3.94 | 3.94 | 3.94 | 4 | 3.88 | 4.28M |