6.65
+0.12(+1.84%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.53 | 6.65 | 6.65 | 6.7 | 6.52 | 18.87M |
| February 16, 2026 | 6.53 | 6.53 | 6.53 | 6.55 | 6.42 | 7.84M |
| February 13, 2026 | 6.58 | 6.52 | 6.52 | 6.58 | 6.43 | 24.03M |
| February 12, 2026 | 6.83 | 6.58 | 6.58 | 6.87 | 6.56 | 32.19M |
| February 11, 2026 | 6.86 | 6.83 | 6.83 | 6.88 | 6.77 | 33.76M |
| February 10, 2026 | 6.6 | 6.79 | 6.79 | 6.97 | 6.6 | 79.87M |
| February 09, 2026 | 6.52 | 6.6 | 6.6 | 6.72 | 6.52 | 51.71M |
| February 06, 2026 | 6.29 | 6.48 | 6.48 | 6.5 | 6.26 | 56.93M |
| February 05, 2026 | 6.28 | 6.43 | 6.43 | 6.44 | 6.23 | 59.43M |
| February 04, 2026 | 6.36 | 6.39 | 6.39 | 6.46 | 6.18 | 39.6M |
| February 03, 2026 | 6.35 | 6.34 | 6.34 | 6.39 | 6.15 | 104.73M |
| February 02, 2026 | 6.64 | 6.29 | 6.29 | 6.64 | 6.28 | 82.33M |
| January 30, 2026 | 6.87 | 6.64 | 6.64 | 6.89 | 6.61 | 76.39M |
| January 29, 2026 | 6.73 | 6.87 | 6.87 | 6.99 | 6.73 | 63.75M |
| January 28, 2026 | 6.7 | 6.83 | 6.83 | 6.96 | 6.67 | 89.97M |
| January 27, 2026 | 6.5 | 6.67 | 6.67 | 6.67 | 6.46 | 53.95M |
| January 26, 2026 | 6.65 | 6.52 | 6.52 | 6.65 | 6.45 | 45.72M |
| January 23, 2026 | 6.57 | 6.63 | 6.63 | 6.64 | 6.47 | 58.25M |
| January 22, 2026 | 6.6 | 6.5 | 6.5 | 6.65 | 6.47 | 46.62M |
| January 21, 2026 | 6.51 | 6.57 | 6.57 | 6.64 | 6.43 | 45.76M |
| January 20, 2026 | 6.52 | 6.5 | 6.5 | 6.64 | 6.43 | 55.24M |
| January 19, 2026 | 6.95 | 6.52 | 6.52 | 6.95 | 6.5 | 87.1M |
| January 16, 2026 | 7.12 | 6.95 | 6.95 | 7.12 | 6.88 | 44.62M |
| January 15, 2026 | 7.19 | 7 | 7 | 7.19 | 6.97 | 46.35M |
| January 14, 2026 | 7.14 | 7.08 | 7.08 | 7.29 | 7.04 | 146.7M |
| January 13, 2026 | 6.91 | 6.91 | 6.91 | 7.17 | 6.81 | 130.34M |
| January 12, 2026 | 6.87 | 6.85 | 6.85 | 6.93 | 6.7 | 75.52M |
| January 09, 2026 | 6.78 | 6.83 | 6.83 | 6.88 | 6.71 | 93.05M |
| January 08, 2026 | 6.9 | 6.78 | 6.78 | 6.9 | 6.72 | 56.63M |
| January 07, 2026 | 6.58 | 6.83 | 6.83 | 6.85 | 6.57 | 119.31M |
| January 06, 2026 | 6.58 | 6.58 | 6.58 | 6.68 | 6.52 | 81.45M |
| January 05, 2026 | 6.32 | 6.51 | 6.51 | 6.59 | 6.18 | 100.99M |
| January 02, 2026 | 6.24 | 6.36 | 6.36 | 6.4 | 6.21 | 42.91M |
| December 31, 2025 | 6.29 | 6.18 | 6.18 | 6.29 | 6.13 | 34.73M |
| December 30, 2025 | 6.29 | 6.28 | 6.28 | 6.29 | 6.17 | 56.44M |
| December 29, 2025 | 6.44 | 6.29 | 6.29 | 6.46 | 6.26 | 84.08M |
| December 24, 2025 | 6.45 | 6.42 | 6.42 | 6.48 | 6.32 | 34.24M |
| December 23, 2025 | 6.56 | 6.45 | 6.45 | 6.6 | 6.42 | 32.69M |
| December 22, 2025 | 6.6 | 6.54 | 6.54 | 6.62 | 6.45 | 33.51M |
| December 19, 2025 | 6.43 | 6.57 | 6.57 | 6.69 | 6.43 | 53.72M |
| December 18, 2025 | 6.44 | 6.49 | 6.49 | 6.54 | 6.33 | 56.72M |
| December 17, 2025 | 6.47 | 6.44 | 6.44 | 6.48 | 6.34 | 52.08M |
| December 16, 2025 | 6.51 | 6.46 | 6.46 | 6.56 | 6.34 | 56.42M |
| December 15, 2025 | 6.8 | 6.5 | 6.5 | 6.8 | 6.49 | 94.3M |
| December 12, 2025 | 6.82 | 6.79 | 6.79 | 6.9 | 6.71 | 52.53M |
| December 11, 2025 | 6.77 | 6.73 | 6.73 | 6.86 | 6.66 | 55.03M |
| December 10, 2025 | 6.87 | 6.77 | 6.77 | 6.88 | 6.68 | 49.9M |
| December 09, 2025 | 6.75 | 6.87 | 6.87 | 6.94 | 6.75 | 81.93M |
| December 08, 2025 | 6.88 | 6.78 | 6.78 | 6.9 | 6.69 | 69.24M |
| December 05, 2025 | 6.88 | 6.84 | 6.84 | 6.88 | 6.68 | 48.89M |
| December 04, 2025 | 6.78 | 6.88 | 6.88 | 6.88 | 6.71 | 48M |
| December 03, 2025 | 6.91 | 6.75 | 6.75 | 6.94 | 6.72 | 47.98M |
| December 02, 2025 | 6.93 | 6.91 | 6.91 | 6.94 | 6.85 | 31.74M |
| December 01, 2025 | 7.08 | 6.92 | 6.92 | 7.1 | 6.82 | 72.81M |
| November 28, 2025 | 7.11 | 7.05 | 7.05 | 7.13 | 6.99 | 41.54M |
| November 27, 2025 | 7.11 | 7.1 | 7.1 | 7.17 | 7.02 | 49.01M |
| November 26, 2025 | 7.03 | 7.09 | 7.09 | 7.3 | 7 | 55.64M |
| November 25, 2025 | 6.92 | 6.96 | 6.96 | 7.15 | 6.9 | 54.8M |
| November 24, 2025 | 6.87 | 6.86 | 6.86 | 6.93 | 6.73 | 77.59M |
| November 21, 2025 | 6.93 | 6.8 | 6.8 | 6.93 | 6.69 | 70.01M |