5.09
-0.02(-0.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.11 | 5.09 | 5.09 | 5.15 | 5.06 | 15.56M |
| February 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.04 | 25.68M |
| February 13, 2026 | 5.06 | 5.09 | 5.09 | 5.11 | 5.05 | 60.29M |
| February 12, 2026 | 5.15 | 5.09 | 5.09 | 5.22 | 5.08 | 82.23M |
| February 11, 2026 | 5.28 | 5.18 | 5.18 | 5.28 | 5.16 | 56.06M |
| February 10, 2026 | 5.25 | 5.28 | 5.28 | 5.29 | 5.24 | 38.87M |
| February 09, 2026 | 5.24 | 5.25 | 5.25 | 5.29 | 5.21 | 38.22M |
| February 06, 2026 | 5.15 | 5.23 | 5.23 | 5.24 | 5.15 | 28.31M |
| February 05, 2026 | 5.1 | 5.22 | 5.22 | 5.24 | 5.1 | 46.36M |
| February 04, 2026 | 5.12 | 5.12 | 5.12 | 5.18 | 5.09 | 39.95M |
| February 03, 2026 | 5.12 | 5.08 | 5.08 | 5.16 | 5.08 | 37.7M |
| February 02, 2026 | 5.11 | 5.08 | 5.08 | 5.13 | 5.04 | 52.63M |
| January 30, 2026 | 5.18 | 5.1 | 5.1 | 5.2 | 5.1 | 63.82M |
| January 29, 2026 | 5.1 | 5.18 | 5.18 | 5.19 | 5.09 | 81.43M |
| January 28, 2026 | 5.1 | 5.16 | 5.16 | 5.18 | 5.09 | 48.65M |
| January 27, 2026 | 5.02 | 5.08 | 5.08 | 5.1 | 5.02 | 41.74M |
| January 26, 2026 | 5.04 | 5.02 | 5.02 | 5.07 | 4.99 | 36.35M |
| January 23, 2026 | 5.07 | 5.01 | 5.01 | 5.08 | 4.99 | 27.15M |
| January 22, 2026 | 5.07 | 5.03 | 5.03 | 5.09 | 5.02 | 21.09M |
| January 21, 2026 | 5.03 | 5.02 | 5.02 | 5.09 | 5 | 23.27M |
| January 20, 2026 | 5.02 | 5.03 | 5.03 | 5.05 | 4.99 | 33.05M |
| January 19, 2026 | 5.02 | 5.03 | 5.03 | 5.11 | 5.01 | 43.56M |
| January 16, 2026 | 5.13 | 5.08 | 5.08 | 5.15 | 5.06 | 24.19M |
| January 15, 2026 | 5.14 | 5.1 | 5.1 | 5.18 | 5.1 | 25.14M |
| January 14, 2026 | 5.14 | 5.14 | 5.14 | 5.17 | 5.08 | 50.99M |
| January 13, 2026 | 5.15 | 5.14 | 5.14 | 5.17 | 5.1 | 25.83M |
| January 12, 2026 | 5.06 | 5.14 | 5.14 | 5.14 | 5.04 | 18.32M |
| January 09, 2026 | 5.1 | 5.06 | 5.06 | 5.1 | 5.05 | 22.06M |
| January 08, 2026 | 5.14 | 5.07 | 5.07 | 5.14 | 5.02 | 33.41M |
| January 07, 2026 | 5.21 | 5.14 | 5.14 | 5.21 | 5.13 | 31.79M |
| January 06, 2026 | 5.18 | 5.21 | 5.21 | 5.22 | 5.15 | 23.56M |
| January 05, 2026 | 5.27 | 5.18 | 5.18 | 5.27 | 5.18 | 21.91M |
| January 02, 2026 | 5.23 | 5.25 | 5.25 | 5.25 | 5.13 | 11.43M |
| December 31, 2025 | 5.35 | 5.32 | 5.18 | 5.4 | 5.3 | 19.18M |
| December 30, 2025 | 5.31 | 5.35 | 5.35 | 5.41 | 5.3 | 34.34M |
| December 29, 2025 | 5.3 | 5.3 | 5.3 | 5.38 | 5.28 | 41.25M |
| December 24, 2025 | 5.32 | 5.31 | 5.31 | 5.34 | 5.28 | 12.65M |
| December 23, 2025 | 5.29 | 5.29 | 5.29 | 5.34 | 5.26 | 18.7M |
| December 22, 2025 | 5.33 | 5.25 | 5.25 | 5.33 | 5.24 | 22.07M |
| December 19, 2025 | 5.23 | 5.3 | 5.3 | 5.3 | 5.22 | 46.97M |
| December 18, 2025 | 5.13 | 5.22 | 5.22 | 5.26 | 5.13 | 21.2M |
| December 17, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.1 | 15.5M |
| December 16, 2025 | 5.24 | 5.12 | 5.12 | 5.26 | 5.12 | 31.45M |
| December 15, 2025 | 5.22 | 5.24 | 5.24 | 5.31 | 5.2 | 40.95M |
| December 12, 2025 | 5.25 | 5.24 | 5.24 | 5.26 | 5.18 | 35.59M |
| December 11, 2025 | 5.28 | 5.21 | 5.21 | 5.28 | 5.18 | 20.74M |
| December 10, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.2 | 31.52M |
| December 09, 2025 | 5.3 | 5.26 | 5.26 | 5.32 | 5.23 | 41.99M |
| December 08, 2025 | 5.35 | 5.32 | 5.32 | 5.39 | 5.3 | 22.33M |
| December 05, 2025 | 5.39 | 5.38 | 5.38 | 5.4 | 5.32 | 32.61M |
| December 04, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.31 | 11.55M |
| December 03, 2025 | 5.38 | 5.33 | 5.33 | 5.39 | 5.31 | 22.93M |
| December 02, 2025 | 5.4 | 5.36 | 5.36 | 5.42 | 5.35 | 25.83M |
| December 01, 2025 | 5.49 | 5.36 | 5.36 | 5.53 | 5.35 | 51.9M |
| November 28, 2025 | 5.56 | 5.5 | 5.5 | 5.58 | 5.48 | 18.99M |
| November 27, 2025 | 5.58 | 5.58 | 5.58 | 5.66 | 5.53 | 24.81M |
| November 26, 2025 | 5.57 | 5.56 | 5.56 | 5.61 | 5.52 | 13.63M |
| November 25, 2025 | 5.49 | 5.55 | 5.55 | 5.55 | 5.47 | 23.71M |
| November 24, 2025 | 5.5 | 5.49 | 5.49 | 5.57 | 5.45 | 56.58M |
| November 21, 2025 | 5.67 | 5.5 | 5.5 | 5.67 | 5.5 | 23.34M |