6.08
-0.2(-3.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.28 | 6.08 | 6.08 | 6.29 | 5.98 | 30.06M |
| February 16, 2026 | 6.2 | 6.28 | 6.28 | 6.31 | 5.94 | 17.46M |
| February 13, 2026 | 6.22 | 6.2 | 6.2 | 6.28 | 6.12 | 79.13M |
| February 12, 2026 | 6.57 | 6.41 | 6.41 | 6.58 | 6.33 | 55.48M |
| February 11, 2026 | 6.75 | 6.64 | 6.64 | 6.75 | 6.55 | 39.78M |
| February 10, 2026 | 6.55 | 6.68 | 6.68 | 6.85 | 6.42 | 87.67M |
| February 09, 2026 | 6.6 | 6.55 | 6.55 | 6.64 | 6.32 | 88.34M |
| February 06, 2026 | 6.1 | 6.24 | 6.24 | 6.29 | 6.1 | 66.62M |
| February 05, 2026 | 6.27 | 6.45 | 6.45 | 6.49 | 6.14 | 93.39M |
| February 04, 2026 | 7.03 | 6.37 | 6.37 | 7.03 | 6.23 | 210.74M |
| February 03, 2026 | 7.38 | 7.19 | 7.19 | 7.42 | 7.03 | 53.93M |
| February 02, 2026 | 7.65 | 7.36 | 7.36 | 7.65 | 7.25 | 59.82M |
| January 30, 2026 | 7.99 | 7.72 | 7.72 | 8 | 7.67 | 58.2M |
| January 29, 2026 | 8.11 | 8.09 | 8.09 | 8.44 | 7.91 | 50.68M |
| January 28, 2026 | 8.09 | 8.11 | 8.11 | 8.17 | 7.95 | 36.62M |
| January 27, 2026 | 8.15 | 8.05 | 8.05 | 8.18 | 7.9 | 24.48M |
| January 26, 2026 | 8.32 | 8.06 | 8.06 | 8.38 | 7.96 | 44.31M |
| January 23, 2026 | 8.4 | 8.28 | 8.28 | 8.58 | 8.17 | 32.96M |
| January 22, 2026 | 8.4 | 8.29 | 8.29 | 8.5 | 8.14 | 40.01M |
| January 21, 2026 | 8.05 | 8.37 | 8.37 | 8.48 | 7.91 | 47.43M |
| January 20, 2026 | 8.25 | 8.17 | 8.17 | 8.4 | 8.07 | 48.13M |
| January 19, 2026 | 8.78 | 8.27 | 8.27 | 8.83 | 8.12 | 92.1M |
| January 16, 2026 | 9.1 | 8.91 | 8.91 | 9.11 | 8.61 | 65.75M |
| January 15, 2026 | 9.08 | 8.92 | 8.92 | 9.29 | 8.67 | 86.43M |
| January 14, 2026 | 9.04 | 9.22 | 9.22 | 9.33 | 8.97 | 101.03M |
| January 13, 2026 | 9.2 | 8.96 | 8.96 | 9.28 | 8.76 | 114.7M |
| January 12, 2026 | 8.2 | 8.86 | 8.86 | 9.04 | 8.2 | 208.88M |
| January 09, 2026 | 7.39 | 7.93 | 7.93 | 7.95 | 7.38 | 80.53M |
| January 08, 2026 | 7.58 | 7.42 | 7.42 | 7.58 | 7.31 | 29.25M |
| January 07, 2026 | 7.61 | 7.58 | 7.58 | 7.68 | 7.38 | 33.69M |
| January 06, 2026 | 7.65 | 7.65 | 7.65 | 7.74 | 7.57 | 37.34M |
| January 05, 2026 | 7.3 | 7.59 | 7.59 | 7.73 | 7.17 | 60.22M |
| January 02, 2026 | 7 | 7.43 | 7.43 | 7.49 | 6.91 | 25.56M |
| December 31, 2025 | 7.05 | 6.95 | 6.95 | 7.09 | 6.95 | 18.84M |
| December 30, 2025 | 7.07 | 7.05 | 7.05 | 7.13 | 7 | 30.95M |
| December 29, 2025 | 7.17 | 7.07 | 7.07 | 7.28 | 7.05 | 26.77M |
| December 24, 2025 | 7.25 | 7.17 | 7.17 | 7.27 | 7.1 | 16.82M |
| December 23, 2025 | 7.4 | 7.27 | 7.27 | 7.4 | 7.2 | 17.33M |
| December 22, 2025 | 7.4 | 7.36 | 7.36 | 7.52 | 7.31 | 20.98M |
| December 19, 2025 | 7.35 | 7.31 | 7.31 | 7.45 | 7.29 | 34.05M |
| December 18, 2025 | 7.22 | 7.32 | 7.32 | 7.34 | 7.13 | 20.72M |
| December 17, 2025 | 7.2 | 7.3 | 7.3 | 7.32 | 7.03 | 36.91M |
| December 16, 2025 | 7.28 | 7.28 | 7.28 | 7.42 | 7.11 | 43.97M |
| December 15, 2025 | 7.37 | 7.28 | 7.28 | 7.37 | 7.13 | 35.91M |
| December 12, 2025 | 7.08 | 7.31 | 7.31 | 7.47 | 7.06 | 120.34M |
| December 11, 2025 | 7.3 | 7.03 | 7.03 | 7.31 | 7 | 49.66M |
| December 10, 2025 | 7.29 | 7.24 | 7.24 | 7.29 | 7.07 | 45.05M |
| December 09, 2025 | 7.52 | 7.26 | 7.26 | 7.54 | 7.2 | 32.49M |
| December 08, 2025 | 7.5 | 7.47 | 7.47 | 7.5 | 7.35 | 21.66M |
| December 05, 2025 | 7.51 | 7.51 | 7.51 | 7.57 | 7.36 | 33.47M |
| December 04, 2025 | 7.35 | 7.48 | 7.48 | 7.53 | 7.25 | 43.22M |
| December 03, 2025 | 7.66 | 7.29 | 7.29 | 7.69 | 7.2 | 97.43M |
| December 02, 2025 | 8.15 | 7.67 | 7.67 | 8.16 | 7.61 | 99.27M |
| December 01, 2025 | 8.6 | 8.16 | 8.16 | 8.6 | 8.1 | 67.83M |
| November 28, 2025 | 8.7 | 8.6 | 8.6 | 8.7 | 8.5 | 23.3M |
| November 27, 2025 | 8.63 | 8.68 | 8.68 | 8.94 | 8.58 | 39.54M |
| November 26, 2025 | 8.6 | 8.59 | 8.59 | 8.6 | 8.29 | 35.5M |
| November 25, 2025 | 8.45 | 8.48 | 8.48 | 8.69 | 8.38 | 59.27M |
| November 24, 2025 | 7.87 | 8.22 | 8.22 | 8.31 | 7.77 | 84.16M |
| November 21, 2025 | 7.82 | 7.79 | 7.79 | 7.95 | 7.47 | 101.23M |