5.41
+0.02(+0.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.38 | 5.41 | 5.41 | 5.48 | 5.34 | 50.5M |
| February 16, 2026 | 5.41 | 5.39 | 5.39 | 5.46 | 5.34 | 37.03M |
| February 13, 2026 | 5.54 | 5.41 | 5.41 | 5.54 | 5.4 | 75.72M |
| February 12, 2026 | 5.6 | 5.54 | 5.54 | 5.64 | 5.52 | 53.97M |
| February 11, 2026 | 5.52 | 5.59 | 5.59 | 5.61 | 5.44 | 91.55M |
| February 10, 2026 | 5.52 | 5.52 | 5.52 | 5.58 | 5.5 | 41.08M |
| February 09, 2026 | 5.52 | 5.51 | 5.51 | 5.57 | 5.48 | 53.98M |
| February 06, 2026 | 5.41 | 5.5 | 5.5 | 5.51 | 5.4 | 66.21M |
| February 05, 2026 | 5.39 | 5.47 | 5.47 | 5.49 | 5.38 | 48.56M |
| February 04, 2026 | 5.4 | 5.41 | 5.41 | 5.47 | 5.38 | 64.37M |
| February 03, 2026 | 5.45 | 5.39 | 5.39 | 5.51 | 5.39 | 78.11M |
| February 02, 2026 | 5.47 | 5.44 | 5.44 | 5.47 | 5.39 | 92.47M |
| January 30, 2026 | 5.61 | 5.47 | 5.47 | 5.63 | 5.46 | 117.55M |
| January 29, 2026 | 5.58 | 5.62 | 5.62 | 5.69 | 5.55 | 119.11M |
| January 28, 2026 | 5.54 | 5.6 | 5.6 | 5.62 | 5.5 | 127.11M |
| January 27, 2026 | 5.4 | 5.53 | 5.53 | 5.55 | 5.4 | 96.98M |
| January 26, 2026 | 5.34 | 5.39 | 5.39 | 5.43 | 5.31 | 53.89M |
| January 23, 2026 | 5.38 | 5.32 | 5.32 | 5.39 | 5.31 | 52.82M |
| January 22, 2026 | 5.39 | 5.36 | 5.36 | 5.4 | 5.33 | 64.07M |
| January 21, 2026 | 5.45 | 5.35 | 5.35 | 5.46 | 5.33 | 96.99M |
| January 20, 2026 | 5.44 | 5.45 | 5.45 | 5.45 | 5.37 | 83.72M |
| January 19, 2026 | 5.5 | 5.44 | 5.44 | 5.56 | 5.43 | 100.95M |
| January 16, 2026 | 5.6 | 5.56 | 5.56 | 5.68 | 5.55 | 61.7M |
| January 15, 2026 | 5.58 | 5.6 | 5.6 | 5.68 | 5.57 | 82.46M |
| January 14, 2026 | 5.62 | 5.58 | 5.58 | 5.64 | 5.52 | 64.4M |
| January 13, 2026 | 5.59 | 5.63 | 5.63 | 5.65 | 5.57 | 65.52M |
| January 12, 2026 | 5.53 | 5.59 | 5.59 | 5.59 | 5.45 | 74.98M |
| January 09, 2026 | 5.54 | 5.53 | 5.53 | 5.57 | 5.51 | 82.27M |
| January 08, 2026 | 5.47 | 5.53 | 5.53 | 5.55 | 5.45 | 89.82M |
| January 07, 2026 | 5.57 | 5.5 | 5.5 | 5.58 | 5.48 | 76.33M |
| January 06, 2026 | 5.68 | 5.56 | 5.56 | 5.68 | 5.51 | 169.73M |
| January 05, 2026 | 5.83 | 5.64 | 5.64 | 5.85 | 5.63 | 129.95M |
| January 02, 2026 | 5.78 | 5.83 | 5.83 | 5.84 | 5.71 | 51.71M |
| December 31, 2025 | 5.81 | 5.78 | 5.78 | 5.82 | 5.67 | 146.22M |
| December 30, 2025 | 5.73 | 5.8 | 5.8 | 5.83 | 5.69 | 189.76M |
| December 29, 2025 | 5.6 | 5.73 | 5.73 | 5.74 | 5.57 | 201.76M |
| December 24, 2025 | 5.6 | 5.61 | 5.61 | 5.61 | 5.53 | 138.73M |
| December 23, 2025 | 5.51 | 5.6 | 5.6 | 5.62 | 5.51 | 121.87M |
| December 22, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.44 | 129.9M |
| December 19, 2025 | 5.5 | 5.49 | 5.49 | 5.51 | 5.4 | 219.07M |
| December 18, 2025 | 5.45 | 5.5 | 5.5 | 5.54 | 5.38 | 182.94M |
| December 17, 2025 | 5.31 | 5.42 | 5.42 | 5.45 | 5.31 | 166.96M |
| December 16, 2025 | 5.47 | 5.32 | 5.32 | 5.47 | 5.29 | 176.95M |
| December 15, 2025 | 5.54 | 5.47 | 5.47 | 5.54 | 5.4 | 188.47M |
| December 12, 2025 | 5.7 | 5.55 | 5.55 | 5.75 | 5.5 | 209.36M |
| December 11, 2025 | 5.71 | 5.72 | 5.72 | 5.75 | 5.6 | 201.43M |
| December 10, 2025 | 5.71 | 5.7 | 5.7 | 5.73 | 5.54 | 256.5M |
| December 09, 2025 | 5.67 | 5.71 | 5.71 | 5.8 | 5.65 | 239.93M |
| December 08, 2025 | 5.67 | 5.66 | 5.66 | 5.7 | 5.56 | 280.22M |
| December 05, 2025 | 5.72 | 5.67 | 5.67 | 5.77 | 5.63 | 134.72M |
| December 04, 2025 | 5.81 | 5.85 | 5.85 | 5.88 | 5.78 | 99.5M |
| December 03, 2025 | 5.86 | 5.79 | 5.79 | 5.88 | 5.78 | 75.93M |
| December 02, 2025 | 5.83 | 5.86 | 5.86 | 5.89 | 5.83 | 54.95M |
| December 01, 2025 | 5.86 | 5.86 | 5.86 | 5.88 | 5.79 | 87.26M |
| November 28, 2025 | 5.91 | 5.83 | 5.83 | 5.91 | 5.79 | 72.65M |
| November 27, 2025 | 5.81 | 5.88 | 5.88 | 5.93 | 5.78 | 74.04M |
| November 26, 2025 | 5.9 | 5.8 | 5.8 | 5.92 | 5.79 | 50.72M |
| November 25, 2025 | 5.77 | 5.83 | 5.83 | 5.85 | 5.73 | 67.38M |
| November 24, 2025 | 5.8 | 5.73 | 5.73 | 5.84 | 5.71 | 114.74M |
| November 21, 2025 | 5.9 | 5.76 | 5.76 | 5.92 | 5.75 | 140.15M |