6.08
-0.22(-3.49%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.3 | 6.08 | 6.08 | 6.49 | 6.03 | 3.49M |
| February 16, 2026 | 6.27 | 6.3 | 6.3 | 6.64 | 6.16 | 2.29M |
| February 13, 2026 | 6.28 | 6.26 | 6.26 | 6.38 | 6.12 | 2.86M |
| February 12, 2026 | 6.24 | 6.27 | 6.27 | 6.44 | 6.22 | 2.29M |
| February 11, 2026 | 6.24 | 6.23 | 6.23 | 6.27 | 6.07 | 2.46M |
| February 10, 2026 | 6.38 | 6.24 | 6.24 | 6.53 | 6.13 | 3.16M |
| February 09, 2026 | 6.42 | 6.48 | 6.48 | 6.56 | 6.34 | 858,000 |
| February 06, 2026 | 6.42 | 6.38 | 6.38 | 6.46 | 6.21 | 1.43M |
| February 05, 2026 | 6.68 | 6.42 | 6.42 | 6.68 | 6.27 | 2.68M |
| February 04, 2026 | 6.54 | 6.66 | 6.66 | 6.87 | 6.46 | 3.81M |
| February 03, 2026 | 6.46 | 6.55 | 6.55 | 6.66 | 6.14 | 2.78M |
| February 02, 2026 | 7.36 | 6.46 | 6.46 | 7.36 | 6.34 | 5.11M |
| January 30, 2026 | 6.4 | 6.83 | 6.83 | 7 | 6.4 | 5.93M |
| January 29, 2026 | 5.81 | 6.37 | 6.37 | 6.44 | 5.81 | 7.08M |
| January 28, 2026 | 5.5 | 5.75 | 5.75 | 5.98 | 5.5 | 4.89M |
| January 27, 2026 | 5.54 | 5.5 | 5.5 | 5.65 | 5.43 | 2.09M |
| January 26, 2026 | 5.7 | 5.49 | 5.49 | 5.73 | 5.36 | 2.27M |
| January 23, 2026 | 5.7 | 5.69 | 5.69 | 5.79 | 5.59 | 2.22M |
| January 22, 2026 | 5.98 | 5.7 | 5.7 | 6.05 | 5.66 | 2.65M |
| January 21, 2026 | 5.82 | 5.95 | 5.95 | 5.96 | 5.72 | 2.64M |
| January 20, 2026 | 5.82 | 5.8 | 5.8 | 5.82 | 5.72 | 1.48M |
| January 19, 2026 | 5.73 | 5.78 | 5.78 | 5.82 | 5.63 | 2.07M |
| January 16, 2026 | 5.49 | 5.73 | 5.73 | 5.78 | 5.49 | 2.84M |
| January 15, 2026 | 5.57 | 5.44 | 5.44 | 5.69 | 5.41 | 2.18M |
| January 14, 2026 | 5.79 | 5.57 | 5.57 | 5.85 | 5.56 | 1.43M |
| January 13, 2026 | 5.81 | 5.68 | 5.68 | 5.99 | 5.54 | 910,706 |
| January 12, 2026 | 5.77 | 5.8 | 5.8 | 6.03 | 5.7 | 2.05M |
| January 09, 2026 | 5.55 | 5.77 | 5.77 | 5.82 | 5.52 | 2.72M |
| January 08, 2026 | 5.37 | 5.4 | 5.4 | 5.55 | 5.13 | 1.61M |
| January 07, 2026 | 5.5 | 5.36 | 5.36 | 5.58 | 5.36 | 1.37M |
| January 06, 2026 | 5.42 | 5.42 | 5.42 | 5.54 | 5.34 | 464,000 |
| January 05, 2026 | 5.24 | 5.41 | 5.41 | 5.53 | 5.24 | 1.05M |
| January 02, 2026 | 4.87 | 5.17 | 5.17 | 5.45 | 4.73 | 1.74M |
| December 31, 2025 | 4.76 | 4.87 | 4.87 | 4.9 | 4.58 | 1.03M |
| December 30, 2025 | 4.64 | 4.54 | 4.54 | 4.69 | 4.5 | 498,000 |
| December 29, 2025 | 4.65 | 4.6 | 4.6 | 4.8 | 4.6 | 704,000 |
| December 24, 2025 | 4.63 | 4.65 | 4.65 | 4.75 | 4.62 | 110,008 |
| December 23, 2025 | 4.77 | 4.61 | 4.61 | 4.77 | 4.55 | 445,000 |
| December 22, 2025 | 4.83 | 4.51 | 4.51 | 4.84 | 4.51 | 1.45M |
| December 19, 2025 | 4.93 | 4.82 | 4.82 | 4.94 | 4.74 | 518,000 |
| December 18, 2025 | 4.86 | 4.83 | 4.83 | 4.9 | 4.83 | 894,000 |
| December 17, 2025 | 5 | 4.81 | 4.81 | 5 | 4.76 | 376,000 |
| December 16, 2025 | 4.7 | 4.79 | 4.79 | 4.88 | 4.68 | 608,000 |
| December 15, 2025 | 4.69 | 4.7 | 4.7 | 4.95 | 4.61 | 3.42M |
| December 12, 2025 | 5.1 | 4.75 | 4.75 | 5.11 | 4.68 | 3.63M |
| December 11, 2025 | 5.15 | 4.88 | 4.88 | 5.29 | 4.37 | 11.74M |
| December 10, 2025 | 5.22 | 5.15 | 5.15 | 5.25 | 5.07 | 658,000 |
| December 09, 2025 | 5.35 | 5.22 | 5.22 | 5.35 | 5 | 1.19M |
| December 08, 2025 | 5.36 | 5.35 | 5.35 | 5.54 | 5.14 | 1.15M |
| December 05, 2025 | 5.7 | 5.32 | 5.32 | 5.7 | 5.3 | 980,200 |
| December 04, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.5 | 2.39M |
| December 03, 2025 | 5.99 | 5.73 | 5.73 | 5.99 | 5.72 | 1.29M |
| December 02, 2025 | 5.91 | 5.87 | 5.87 | 6.01 | 5.83 | 2.08M |
| December 01, 2025 | 5.82 | 5.91 | 5.91 | 5.97 | 5.77 | 1.72M |
| November 28, 2025 | 5.78 | 5.82 | 5.82 | 5.98 | 5.65 | 1.76M |
| November 27, 2025 | 5.86 | 5.78 | 5.78 | 5.9 | 5.72 | 2.43M |
| November 26, 2025 | 5.65 | 5.85 | 5.85 | 5.94 | 5.64 | 2.16M |
| November 25, 2025 | 5.5 | 5.65 | 5.65 | 5.87 | 5.4 | 2.39M |
| November 24, 2025 | 5.18 | 5.47 | 5.47 | 5.65 | 5.18 | 2.4M |
| November 21, 2025 | 5.49 | 5.16 | 5.16 | 5.57 | 4.97 | 5.62M |