5.90
-0.04(-0.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.9 | 5.9 | 5.9 | 5.98 | 5.85 | 3.21M |
| February 16, 2026 | 5.83 | 5.94 | 5.94 | 5.95 | 5.73 | 4.85M |
| February 13, 2026 | 6.05 | 5.9 | 5.9 | 6.05 | 5.8 | 15.28M |
| February 12, 2026 | 6.1 | 6.11 | 6.11 | 6.13 | 6.05 | 3.14M |
| February 11, 2026 | 6.16 | 6.16 | 6.16 | 6.2 | 6.12 | 2.47M |
| February 10, 2026 | 6.2 | 6.16 | 6.16 | 6.22 | 6.12 | 4.25M |
| February 09, 2026 | 6.08 | 6.2 | 6.2 | 6.24 | 6.05 | 8.96M |
| February 06, 2026 | 6.02 | 6.08 | 6.08 | 6.08 | 5.9 | 4.11M |
| February 05, 2026 | 6.03 | 6.11 | 6.11 | 6.13 | 5.97 | 7.71M |
| February 04, 2026 | 6 | 6.03 | 6.03 | 6.12 | 5.99 | 5.17M |
| February 03, 2026 | 5.9 | 6.07 | 6.07 | 6.13 | 5.87 | 13.6M |
| February 02, 2026 | 5.79 | 5.84 | 5.84 | 5.89 | 5.71 | 9.16M |
| January 30, 2026 | 5.75 | 5.79 | 5.79 | 5.79 | 5.71 | 6.53M |
| January 29, 2026 | 5.9 | 5.8 | 5.8 | 5.92 | 5.76 | 9.78M |
| January 28, 2026 | 5.91 | 5.93 | 5.93 | 5.93 | 5.8 | 6.19M |
| January 27, 2026 | 5.88 | 5.91 | 5.91 | 5.93 | 5.84 | 4.54M |
| January 26, 2026 | 5.9 | 5.87 | 5.87 | 5.94 | 5.85 | 3.29M |
| January 23, 2026 | 5.85 | 5.9 | 5.9 | 5.94 | 5.85 | 3.06M |
| January 22, 2026 | 5.78 | 5.87 | 5.87 | 5.89 | 5.78 | 5.89M |
| January 21, 2026 | 5.77 | 5.78 | 5.78 | 5.8 | 5.68 | 4.04M |
| January 20, 2026 | 5.72 | 5.75 | 5.75 | 5.77 | 5.68 | 3.3M |
| January 19, 2026 | 5.73 | 5.72 | 5.72 | 5.78 | 5.62 | 5.31M |
| January 16, 2026 | 5.92 | 5.76 | 5.76 | 5.95 | 5.73 | 10.72M |
| January 15, 2026 | 5.9 | 5.87 | 5.87 | 5.95 | 5.8 | 7.87M |
| January 14, 2026 | 5.79 | 5.86 | 5.86 | 5.95 | 5.75 | 7.09M |
| January 13, 2026 | 5.84 | 5.79 | 5.79 | 5.89 | 5.76 | 8.76M |
| January 12, 2026 | 5.95 | 5.82 | 5.82 | 5.95 | 5.8 | 9.17M |
| January 09, 2026 | 5.87 | 5.88 | 5.88 | 5.92 | 5.8 | 5M |
| January 08, 2026 | 5.98 | 5.87 | 5.87 | 5.98 | 5.82 | 7.8M |
| January 07, 2026 | 6 | 5.99 | 5.99 | 6 | 5.95 | 11.63M |
| January 06, 2026 | 5.9 | 5.98 | 5.98 | 5.99 | 5.89 | 6.2M |
| January 05, 2026 | 6 | 5.89 | 5.89 | 6 | 5.86 | 6.59M |
| January 02, 2026 | 5.95 | 6 | 6 | 6.01 | 5.9 | 6.69M |
| December 31, 2025 | 5.89 | 5.94 | 5.94 | 5.98 | 5.84 | 2.57M |
| December 30, 2025 | 5.99 | 5.89 | 5.89 | 5.99 | 5.85 | 9.11M |
| December 29, 2025 | 6.21 | 5.98 | 5.98 | 6.21 | 5.97 | 14.14M |
| December 24, 2025 | 6.26 | 6.23 | 6.23 | 6.26 | 6.15 | 2.19M |
| December 23, 2025 | 6.18 | 6.25 | 6.25 | 6.27 | 6.18 | 6.19M |
| December 22, 2025 | 6.21 | 6.21 | 6.21 | 6.23 | 6.09 | 7.74M |
| December 19, 2025 | 6.09 | 6.13 | 6.13 | 6.19 | 6.06 | 7.84M |
| December 18, 2025 | 6.1 | 6.1 | 6.1 | 6.12 | 6.03 | 2.62M |
| December 17, 2025 | 6.08 | 6.1 | 6.1 | 6.15 | 6.08 | 2.93M |
| December 16, 2025 | 6.18 | 6.09 | 6.09 | 6.19 | 6.04 | 6.49M |
| December 15, 2025 | 6.25 | 6.16 | 6.16 | 6.29 | 6.14 | 4.82M |
| December 12, 2025 | 6.2 | 6.24 | 6.24 | 6.29 | 6.2 | 5.83M |
| December 11, 2025 | 6.26 | 6.15 | 6.15 | 6.36 | 6.12 | 9.4M |
| December 10, 2025 | 6.25 | 6.27 | 6.27 | 6.31 | 6.22 | 4.72M |
| December 09, 2025 | 6.4 | 6.25 | 6.25 | 6.4 | 6.22 | 7.94M |
| December 08, 2025 | 6.4 | 6.34 | 6.34 | 6.43 | 6.31 | 8.24M |
| December 05, 2025 | 6.47 | 6.41 | 6.41 | 6.47 | 6.33 | 3.22M |
| December 04, 2025 | 6.58 | 6.45 | 6.45 | 6.58 | 6.44 | 3.2M |
| December 03, 2025 | 6.58 | 6.54 | 6.54 | 6.58 | 6.41 | 3.82M |
| December 02, 2025 | 6.58 | 6.54 | 6.54 | 6.62 | 6.45 | 12.12M |
| December 01, 2025 | 6.59 | 6.49 | 6.49 | 6.59 | 6.45 | 6.59M |
| November 28, 2025 | 6.5 | 6.54 | 6.54 | 6.59 | 6.5 | 4.96M |
| November 27, 2025 | 6.48 | 6.56 | 6.56 | 6.56 | 6.46 | 4.31M |
| November 26, 2025 | 6.48 | 6.48 | 6.48 | 6.59 | 6.48 | 4.78M |
| November 25, 2025 | 6.58 | 6.48 | 6.48 | 6.59 | 6.47 | 3.53M |
| November 24, 2025 | 6.32 | 6.48 | 6.48 | 6.55 | 6.3 | 11.67M |
| November 21, 2025 | 6.52 | 6.26 | 6.26 | 6.54 | 6.24 | 18.61M |