5.18
+0.21(+4.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.17 | 5.18 | 5.18 | 5.23 | 5.1 | 24.12M |
| February 16, 2026 | 4.87 | 4.97 | 4.97 | 5.05 | 4.86 | 6.77M |
| February 13, 2026 | 5.01 | 4.86 | 4.86 | 5.02 | 4.77 | 53.27M |
| February 12, 2026 | 4.98 | 5.07 | 5.07 | 5.18 | 4.95 | 40.88M |
| February 11, 2026 | 4.74 | 5 | 5 | 5.05 | 4.63 | 77.3M |
| February 10, 2026 | 4.76 | 4.75 | 4.75 | 4.89 | 4.6 | 84.29M |
| February 09, 2026 | 4.37 | 4.55 | 4.55 | 4.63 | 4.26 | 67.29M |
| February 06, 2026 | 4.22 | 4.18 | 4.18 | 4.29 | 4.01 | 73.55M |
| February 05, 2026 | 4.45 | 4.37 | 4.37 | 4.45 | 4.21 | 68.46M |
| February 04, 2026 | 4.89 | 4.7 | 4.7 | 4.92 | 4.59 | 65.06M |
| February 03, 2026 | 4.57 | 4.72 | 4.72 | 4.78 | 4.38 | 103.69M |
| February 02, 2026 | 4.71 | 4.49 | 4.49 | 4.85 | 4.37 | 121.96M |
| January 30, 2026 | 5 | 5.08 | 5.08 | 5.19 | 4.78 | 135.67M |
| January 29, 2026 | 5.32 | 5.26 | 5.26 | 5.66 | 5.19 | 187.76M |
| January 28, 2026 | 4.73 | 5.09 | 5.09 | 5.14 | 4.68 | 125.38M |
| January 27, 2026 | 4.61 | 4.56 | 4.56 | 4.61 | 4.39 | 74.06M |
| January 26, 2026 | 4.39 | 4.73 | 4.73 | 4.8 | 4.27 | 120.95M |
| January 23, 2026 | 4.25 | 4.3 | 4.3 | 4.34 | 4.16 | 89.03M |
| January 22, 2026 | 4.28 | 4.21 | 4.21 | 4.34 | 4.17 | 74.62M |
| January 21, 2026 | 4 | 4.15 | 4.15 | 4.18 | 3.95 | 75.47M |
| January 20, 2026 | 3.99 | 3.97 | 3.97 | 3.99 | 3.79 | 65.62M |
| January 19, 2026 | 3.97 | 3.94 | 3.94 | 4 | 3.85 | 82.24M |
| January 16, 2026 | 3.68 | 3.82 | 3.82 | 3.97 | 3.67 | 115.6M |
| January 15, 2026 | 3.66 | 3.64 | 3.64 | 3.75 | 3.56 | 100.36M |
| January 14, 2026 | 3.59 | 3.58 | 3.58 | 3.65 | 3.48 | 52.18M |
| January 13, 2026 | 3.66 | 3.6 | 3.6 | 3.66 | 3.54 | 57.8M |
| January 12, 2026 | 3.68 | 3.61 | 3.61 | 3.76 | 3.56 | 42.97M |
| January 09, 2026 | 3.6 | 3.64 | 3.64 | 3.69 | 3.48 | 43.73M |
| January 08, 2026 | 3.6 | 3.6 | 3.6 | 3.61 | 3.52 | 36.91M |
| January 07, 2026 | 3.59 | 3.6 | 3.6 | 3.67 | 3.55 | 58.7M |
| January 06, 2026 | 3.57 | 3.56 | 3.56 | 3.62 | 3.48 | 48.19M |
| January 05, 2026 | 3.31 | 3.48 | 3.48 | 3.56 | 3.31 | 84.59M |
| January 02, 2026 | 3.1 | 3.24 | 3.24 | 3.25 | 3.07 | 9.91M |
| December 31, 2025 | 3.18 | 3.09 | 3.09 | 3.19 | 3.09 | 21.29M |
| December 30, 2025 | 3.13 | 3.18 | 3.18 | 3.24 | 3.1 | 28.6M |
| December 29, 2025 | 3.35 | 3.13 | 3.13 | 3.36 | 3.12 | 59.74M |
| December 24, 2025 | 3.27 | 3.35 | 3.35 | 3.45 | 3.25 | 49.95M |
| December 23, 2025 | 3.18 | 3.19 | 3.19 | 3.21 | 3.12 | 38.03M |
| December 22, 2025 | 3.03 | 3.15 | 3.15 | 3.15 | 3.03 | 47.43M |
| December 19, 2025 | 2.96 | 2.93 | 2.93 | 2.99 | 2.91 | 79.45M |
| December 18, 2025 | 2.89 | 2.91 | 2.91 | 2.93 | 2.86 | 17.65M |
| December 17, 2025 | 2.92 | 2.93 | 2.93 | 2.95 | 2.85 | 30.65M |
| December 16, 2025 | 3.05 | 2.92 | 2.92 | 3.1 | 2.86 | 60.47M |
| December 15, 2025 | 3.03 | 3.07 | 3.07 | 3.18 | 3 | 47.23M |
| December 12, 2025 | 3.05 | 3.09 | 3.09 | 3.12 | 3.03 | 30.31M |
| December 11, 2025 | 3.07 | 2.99 | 2.99 | 3.07 | 2.96 | 28.78M |
| December 10, 2025 | 2.99 | 3.04 | 3.04 | 3.06 | 2.93 | 35.76M |
| December 09, 2025 | 3.2 | 3 | 3 | 3.2 | 2.98 | 64.94M |
| December 08, 2025 | 3.32 | 3.25 | 3.25 | 3.33 | 3.24 | 38.51M |
| December 05, 2025 | 3.26 | 3.4 | 3.4 | 3.44 | 3.22 | 99.41M |
| December 04, 2025 | 3.24 | 3.17 | 3.17 | 3.29 | 3.14 | 59.75M |
| December 03, 2025 | 3.2 | 3.21 | 3.21 | 3.33 | 3.06 | 131.19M |
| December 02, 2025 | 3.04 | 3.09 | 3.09 | 3.09 | 2.94 | 33.54M |
| December 01, 2025 | 3.03 | 3.05 | 3.05 | 3.11 | 3.01 | 22.4M |
| November 28, 2025 | 2.98 | 3 | 3 | 3.05 | 2.93 | 33.94M |
| November 27, 2025 | 2.95 | 2.95 | 2.95 | 3.02 | 2.92 | 26.29M |
| November 26, 2025 | 2.93 | 2.93 | 2.93 | 2.97 | 2.91 | 14.73M |
| November 25, 2025 | 2.94 | 2.91 | 2.91 | 2.95 | 2.86 | 48.16M |
| November 24, 2025 | 2.83 | 2.81 | 2.81 | 2.83 | 2.7 | 89.56M |
| November 21, 2025 | 2.87 | 2.79 | 2.79 | 2.88 | 2.72 | 81.11M |