6.18
+0.01(+0.16%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.15 | 6.18 | 6.18 | 6.22 | 6.14 | 1.65M |
| February 16, 2026 | 6.15 | 6.17 | 6.17 | 6.17 | 6.1 | 1.46M |
| February 13, 2026 | 6.19 | 6.17 | 6.17 | 6.22 | 6.12 | 3.17M |
| February 12, 2026 | 6.2 | 6.25 | 6.25 | 6.27 | 6.17 | 1.15M |
| February 11, 2026 | 6.18 | 6.28 | 6.28 | 6.3 | 6.18 | 2.75M |
| February 10, 2026 | 6.12 | 6.18 | 6.18 | 6.18 | 6.1 | 2.14M |
| February 09, 2026 | 6.12 | 6.15 | 6.15 | 6.18 | 6.07 | 3.18M |
| February 06, 2026 | 6.17 | 6.1 | 6.1 | 6.17 | 6.03 | 3.68M |
| February 05, 2026 | 6.19 | 6.18 | 6.18 | 6.19 | 6.08 | 3.63M |
| February 04, 2026 | 6.08 | 6.15 | 6.15 | 6.19 | 6.08 | 2.14M |
| February 03, 2026 | 5.89 | 6.1 | 6.1 | 6.19 | 5.89 | 4.32M |
| February 02, 2026 | 6.15 | 5.97 | 5.97 | 6.15 | 5.88 | 3.86M |
| January 30, 2026 | 6.08 | 6.19 | 6.19 | 6.21 | 6.08 | 4.42M |
| January 29, 2026 | 6.16 | 6.16 | 6.16 | 6.2 | 6.06 | 4.02M |
| January 28, 2026 | 5.97 | 6.13 | 6.13 | 6.24 | 5.94 | 13.54M |
| January 27, 2026 | 5.87 | 5.94 | 5.94 | 5.97 | 5.87 | 3.63M |
| January 26, 2026 | 5.8 | 5.89 | 5.89 | 5.89 | 5.77 | 2.48M |
| January 23, 2026 | 5.83 | 5.8 | 5.8 | 5.85 | 5.75 | 3.72M |
| January 22, 2026 | 5.77 | 5.83 | 5.83 | 5.86 | 5.77 | 1.35M |
| January 21, 2026 | 5.8 | 5.78 | 5.78 | 5.81 | 5.75 | 1.4M |
| January 20, 2026 | 5.76 | 5.82 | 5.82 | 5.84 | 5.76 | 1.69M |
| January 19, 2026 | 5.76 | 5.78 | 5.78 | 5.86 | 5.75 | 1.58M |
| January 16, 2026 | 5.82 | 5.88 | 5.88 | 5.88 | 5.76 | 4.65M |
| January 15, 2026 | 5.85 | 5.78 | 5.78 | 5.86 | 5.73 | 2.84M |
| January 14, 2026 | 5.86 | 5.83 | 5.83 | 5.92 | 5.75 | 3.18M |
| January 13, 2026 | 5.87 | 5.87 | 5.87 | 5.95 | 5.83 | 5.06M |
| January 12, 2026 | 5.85 | 5.87 | 5.87 | 5.94 | 5.8 | 5.67M |
| January 09, 2026 | 5.74 | 5.83 | 5.83 | 5.85 | 5.72 | 2.46M |
| January 08, 2026 | 5.76 | 5.76 | 5.76 | 5.82 | 5.71 | 2.45M |
| January 07, 2026 | 5.79 | 5.83 | 5.83 | 5.84 | 5.72 | 4.78M |
| January 06, 2026 | 5.63 | 5.76 | 5.76 | 5.78 | 5.63 | 4.9M |
| January 05, 2026 | 5.77 | 5.73 | 5.73 | 5.77 | 5.56 | 5.62M |
| January 02, 2026 | 5.61 | 5.61 | 5.61 | 5.65 | 5.55 | 2.99M |
| December 31, 2025 | 5.65 | 5.58 | 5.58 | 5.65 | 5.54 | 2.76M |
| December 30, 2025 | 5.72 | 5.59 | 5.59 | 5.75 | 5.58 | 3.26M |
| December 29, 2025 | 5.8 | 5.77 | 5.77 | 5.82 | 5.71 | 2.68M |
| December 24, 2025 | 5.81 | 5.79 | 5.79 | 5.91 | 5.79 | 784,594 |
| December 23, 2025 | 5.83 | 5.9 | 5.9 | 5.93 | 5.83 | 3.1M |
| December 22, 2025 | 5.72 | 5.85 | 5.85 | 5.9 | 5.72 | 4.32M |
| December 19, 2025 | 5.72 | 5.72 | 5.72 | 5.79 | 5.72 | 6.67M |
| December 18, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.7 | 1.59M |
| December 17, 2025 | 5.74 | 5.71 | 5.71 | 5.8 | 5.68 | 2.98M |
| December 16, 2025 | 5.81 | 5.77 | 5.77 | 5.9 | 5.74 | 3.82M |
| December 15, 2025 | 5.88 | 5.94 | 5.94 | 5.98 | 5.85 | 6.08M |
| December 12, 2025 | 5.88 | 5.94 | 5.94 | 6 | 5.76 | 13.52M |
| December 11, 2025 | 5.81 | 5.88 | 5.88 | 5.9 | 5.8 | 6.28M |
| December 10, 2025 | 5.71 | 5.84 | 5.84 | 5.84 | 5.7 | 8.07M |
| December 09, 2025 | 5.78 | 5.76 | 5.76 | 5.78 | 5.71 | 2.87M |
| December 08, 2025 | 5.84 | 5.8 | 5.8 | 5.85 | 5.73 | 2.5M |
| December 05, 2025 | 5.83 | 5.82 | 5.82 | 5.88 | 5.8 | 2.08M |
| December 04, 2025 | 5.87 | 5.88 | 5.88 | 5.89 | 5.83 | 1.97M |
| December 03, 2025 | 5.8 | 5.88 | 5.88 | 5.88 | 5.8 | 2.31M |
| December 02, 2025 | 5.83 | 5.87 | 5.87 | 5.88 | 5.78 | 5.32M |
| December 01, 2025 | 5.6 | 5.79 | 5.79 | 5.79 | 5.6 | 3.62M |
| November 28, 2025 | 5.61 | 5.6 | 5.6 | 5.64 | 5.58 | 4.23M |
| November 27, 2025 | 5.66 | 5.66 | 5.66 | 5.67 | 5.61 | 2.36M |
| November 26, 2025 | 5.64 | 5.65 | 5.65 | 5.68 | 5.62 | 3.37M |
| November 25, 2025 | 5.66 | 5.66 | 5.66 | 5.68 | 5.6 | 4.02M |
| November 24, 2025 | 5.62 | 5.63 | 5.63 | 5.65 | 5.58 | 3.63M |
| November 21, 2025 | 5.79 | 5.62 | 5.62 | 5.79 | 5.58 | 5.33M |