5.49
+0.08(+1.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.45 | 5.49 | 5.49 | 5.5 | 5.42 | 1.4M |
| February 16, 2026 | 5.45 | 5.41 | 5.41 | 5.45 | 5.39 | 291,018 |
| February 13, 2026 | 5.46 | 5.45 | 5.45 | 5.48 | 5.4 | 4.93M |
| February 12, 2026 | 5.45 | 5.47 | 5.47 | 5.5 | 5.43 | 5.69M |
| February 11, 2026 | 5.42 | 5.45 | 5.45 | 5.47 | 5.42 | 3.31M |
| February 10, 2026 | 5.44 | 5.42 | 5.42 | 5.46 | 5.38 | 5.45M |
| February 09, 2026 | 5.41 | 5.45 | 5.45 | 5.45 | 5.39 | 3.34M |
| February 06, 2026 | 5.39 | 5.39 | 5.39 | 5.4 | 5.35 | 8.78M |
| February 05, 2026 | 5.47 | 5.39 | 5.39 | 5.47 | 5.38 | 10.39M |
| February 04, 2026 | 5.41 | 5.46 | 5.46 | 5.47 | 5.39 | 5.28M |
| February 03, 2026 | 5.42 | 5.39 | 5.39 | 5.42 | 5.36 | 4.26M |
| February 02, 2026 | 5.54 | 5.39 | 5.39 | 5.54 | 5.35 | 17.28M |
| January 30, 2026 | 5.59 | 5.54 | 5.54 | 5.63 | 5.49 | 10.21M |
| January 29, 2026 | 5.58 | 5.59 | 5.59 | 5.61 | 5.53 | 12.2M |
| January 28, 2026 | 5.48 | 5.57 | 5.57 | 5.6 | 5.47 | 21.28M |
| January 27, 2026 | 5.56 | 5.5 | 5.5 | 5.56 | 5.46 | 4.32M |
| January 26, 2026 | 5.46 | 5.52 | 5.52 | 5.55 | 5.46 | 8.53M |
| January 23, 2026 | 5.5 | 5.46 | 5.46 | 5.53 | 5.43 | 5.01M |
| January 22, 2026 | 5.53 | 5.5 | 5.5 | 5.57 | 5.49 | 5.24M |
| January 21, 2026 | 5.51 | 5.48 | 5.48 | 5.55 | 5.45 | 7.73M |
| January 20, 2026 | 5.45 | 5.53 | 5.53 | 5.53 | 5.45 | 5.07M |
| January 19, 2026 | 5.46 | 5.46 | 5.46 | 5.55 | 5.44 | 6.03M |
| January 16, 2026 | 5.47 | 5.47 | 5.47 | 5.6 | 5.45 | 12.96M |
| January 15, 2026 | 5.46 | 5.47 | 5.47 | 5.5 | 5.46 | 3.28M |
| January 14, 2026 | 5.55 | 5.46 | 5.46 | 5.55 | 5.46 | 7.79M |
| January 13, 2026 | 5.49 | 5.52 | 5.52 | 5.56 | 5.48 | 10.15M |
| January 12, 2026 | 5.49 | 5.5 | 5.5 | 5.53 | 5.46 | 5.95M |
| January 09, 2026 | 5.48 | 5.49 | 5.49 | 5.52 | 5.47 | 5.1M |
| January 08, 2026 | 5.46 | 5.45 | 5.45 | 5.49 | 5.44 | 3.46M |
| January 07, 2026 | 5.49 | 5.46 | 5.46 | 5.49 | 5.45 | 4.91M |
| January 06, 2026 | 5.46 | 5.47 | 5.47 | 5.49 | 5.43 | 7.02M |
| January 05, 2026 | 5.42 | 5.46 | 5.46 | 5.48 | 5.4 | 9.68M |
| January 02, 2026 | 5.37 | 5.39 | 5.39 | 5.41 | 5.35 | 461,500 |
| December 31, 2025 | 5.39 | 5.37 | 5.37 | 5.4 | 5.36 | 3.55M |
| December 30, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.35 | 10.15M |
| December 29, 2025 | 5.41 | 5.41 | 5.41 | 5.43 | 5.36 | 9.96M |
| December 24, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.38 | 2.35M |
| December 23, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.38 | 5.14M |
| December 22, 2025 | 5.43 | 5.4 | 5.4 | 5.45 | 5.38 | 3.26M |
| December 19, 2025 | 5.4 | 5.43 | 5.43 | 5.43 | 5.38 | 3.84M |
| December 18, 2025 | 5.39 | 5.42 | 5.42 | 5.42 | 5.36 | 4.19M |
| December 17, 2025 | 5.44 | 5.39 | 5.39 | 5.44 | 5.36 | 6.2M |
| December 16, 2025 | 5.51 | 5.39 | 5.39 | 5.51 | 5.39 | 5.41M |
| December 15, 2025 | 5.49 | 5.51 | 5.51 | 5.52 | 5.44 | 5.53M |
| December 12, 2025 | 5.4 | 5.49 | 5.49 | 5.53 | 5.36 | 13.17M |
| December 11, 2025 | 5.41 | 5.38 | 5.38 | 5.45 | 5.36 | 6.92M |
| December 10, 2025 | 5.45 | 5.44 | 5.44 | 5.45 | 5.36 | 8.99M |
| December 09, 2025 | 5.54 | 5.43 | 5.43 | 5.54 | 5.42 | 11.42M |
| December 08, 2025 | 5.61 | 5.56 | 5.56 | 5.61 | 5.53 | 5.69M |
| December 05, 2025 | 5.6 | 5.6 | 5.6 | 5.63 | 5.55 | 8.39M |
| December 04, 2025 | 5.59 | 5.64 | 5.64 | 5.64 | 5.58 | 6.05M |
| December 03, 2025 | 5.66 | 5.62 | 5.62 | 5.66 | 5.57 | 3.55M |
| December 02, 2025 | 5.57 | 5.66 | 5.66 | 5.66 | 5.54 | 10.81M |
| December 01, 2025 | 5.55 | 5.57 | 5.57 | 5.58 | 5.51 | 3.11M |
| November 28, 2025 | 5.53 | 5.54 | 5.54 | 5.54 | 5.48 | 2.63M |
| November 27, 2025 | 5.53 | 5.52 | 5.52 | 5.54 | 5.49 | 2.9M |
| November 26, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.48 | 3.19M |
| November 25, 2025 | 5.5 | 5.5 | 5.5 | 5.51 | 5.45 | 3.6M |
| November 24, 2025 | 5.46 | 5.47 | 5.47 | 5.48 | 5.43 | 3.46M |
| November 21, 2025 | 5.52 | 5.45 | 5.45 | 5.52 | 5.43 | 6.77M |