6.34
-0.46(-6.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.9 | 6.34 | 6.34 | 6.9 | 6.28 | 11.39M |
| February 16, 2026 | 6.72 | 6.8 | 6.8 | 6.8 | 6.57 | 2.31M |
| February 13, 2026 | 7.12 | 6.71 | 6.71 | 7.2 | 6.57 | 25.93M |
| February 12, 2026 | 6.97 | 7.32 | 7.32 | 7.44 | 6.89 | 36.17M |
| February 11, 2026 | 7 | 6.72 | 6.72 | 7.28 | 6.65 | 20.79M |
| February 10, 2026 | 6.78 | 6.9 | 6.9 | 7.1 | 6.51 | 22.15M |
| February 09, 2026 | 6.15 | 6.59 | 6.59 | 6.61 | 6.15 | 21.3M |
| February 06, 2026 | 6.22 | 5.99 | 5.99 | 6.22 | 5.95 | 7.56M |
| February 05, 2026 | 5.95 | 6.24 | 6.24 | 6.25 | 5.83 | 7.78M |
| February 04, 2026 | 6.2 | 6.01 | 6.01 | 6.2 | 5.79 | 14.49M |
| February 03, 2026 | 6.24 | 6.24 | 6.24 | 6.39 | 5.78 | 22.85M |
| February 02, 2026 | 6.63 | 6.06 | 6.06 | 6.63 | 5.97 | 35.66M |
| January 30, 2026 | 6.8 | 6.7 | 6.7 | 6.83 | 6.5 | 22.84M |
| January 29, 2026 | 7.1 | 6.93 | 6.93 | 7.12 | 6.8 | 26.85M |
| January 28, 2026 | 7.28 | 7.2 | 7.2 | 7.9 | 7.1 | 56.73M |
| January 27, 2026 | 6.5 | 6.98 | 6.98 | 7.04 | 6.35 | 38.45M |
| January 26, 2026 | 6.4 | 6.63 | 6.63 | 6.88 | 6.4 | 51.91M |
| January 23, 2026 | 6.48 | 6.21 | 6.21 | 6.48 | 6.1 | 21.78M |
| January 22, 2026 | 6.24 | 6.44 | 6.44 | 6.65 | 5.96 | 52.81M |
| January 21, 2026 | 5.6 | 6.24 | 6.24 | 6.31 | 5.58 | 52.96M |
| January 20, 2026 | 5.6 | 5.53 | 5.53 | 5.95 | 5.45 | 31.01M |
| January 19, 2026 | 5.23 | 5.54 | 5.54 | 5.75 | 5.23 | 32.8M |
| January 16, 2026 | 5.4 | 5.2 | 5.2 | 5.4 | 5.11 | 9.34M |
| January 15, 2026 | 5.58 | 5.33 | 5.33 | 5.62 | 5.28 | 8.46M |
| January 14, 2026 | 5.4 | 5.43 | 5.43 | 5.51 | 5.33 | 13.84M |
| January 13, 2026 | 5.6 | 5.45 | 5.45 | 5.65 | 5.28 | 20.46M |
| January 12, 2026 | 5.4 | 5.42 | 5.42 | 5.62 | 5.31 | 29.97M |
| January 09, 2026 | 4.72 | 5.21 | 5.21 | 5.24 | 4.68 | 35.52M |
| January 08, 2026 | 4.8 | 4.7 | 4.7 | 4.8 | 4.61 | 4.75M |
| January 07, 2026 | 4.78 | 4.8 | 4.8 | 4.81 | 4.65 | 5.29M |
| January 06, 2026 | 4.85 | 4.73 | 4.73 | 4.85 | 4.61 | 5.88M |
| January 05, 2026 | 4.8 | 4.78 | 4.78 | 4.8 | 4.62 | 4.98M |
| January 02, 2026 | 4.89 | 4.76 | 4.76 | 4.89 | 4.56 | 2.73M |
| December 31, 2025 | 4.61 | 4.6 | 4.6 | 4.64 | 4.56 | 2.68M |
| December 30, 2025 | 4.78 | 4.53 | 4.53 | 4.78 | 4.51 | 4.17M |
| December 29, 2025 | 4.65 | 4.6 | 4.6 | 4.69 | 4.56 | 3.97M |
| December 24, 2025 | 4.81 | 4.66 | 4.66 | 4.81 | 4.6 | 4.59M |
| December 23, 2025 | 4.76 | 4.72 | 4.72 | 4.79 | 4.68 | 1.93M |
| December 22, 2025 | 4.69 | 4.77 | 4.77 | 4.8 | 4.68 | 3.71M |
| December 19, 2025 | 4.6 | 4.67 | 4.67 | 4.68 | 4.58 | 6.71M |
| December 18, 2025 | 4.66 | 4.61 | 4.61 | 4.66 | 4.58 | 8.56M |
| December 17, 2025 | 4.83 | 4.7 | 4.7 | 4.83 | 4.66 | 3.46M |
| December 16, 2025 | 4.87 | 4.72 | 4.72 | 4.87 | 4.7 | 5.9M |
| December 15, 2025 | 4.89 | 4.9 | 4.9 | 4.97 | 4.86 | 1.01M |
| December 12, 2025 | 4.95 | 4.95 | 4.95 | 4.98 | 4.87 | 2.23M |
| December 11, 2025 | 4.97 | 4.85 | 4.85 | 4.99 | 4.85 | 2.38M |
| December 10, 2025 | 5 | 4.96 | 4.96 | 5 | 4.91 | 2.26M |
| December 09, 2025 | 5 | 5 | 5 | 5.32 | 4.95 | 8.63M |
| December 08, 2025 | 4.88 | 4.99 | 4.99 | 4.99 | 4.85 | 5.4M |
| December 05, 2025 | 4.99 | 4.88 | 4.88 | 4.99 | 4.83 | 7.55M |
| December 04, 2025 | 4.96 | 5.02 | 5.02 | 5.03 | 4.89 | 2.77M |
| December 03, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.9 | 3.08M |
| December 02, 2025 | 5.09 | 5.05 | 5.05 | 5.1 | 5 | 3.79M |
| December 01, 2025 | 5.14 | 5.09 | 5.09 | 5.16 | 5.03 | 3.05M |
| November 28, 2025 | 5.14 | 5.14 | 5.14 | 5.21 | 5.12 | 3.93M |
| November 27, 2025 | 5.24 | 5.15 | 5.15 | 5.24 | 5.07 | 2.66M |
| November 26, 2025 | 5.06 | 5.15 | 5.15 | 5.17 | 5.05 | 6.11M |
| November 25, 2025 | 5.04 | 5.04 | 5.04 | 5.1 | 4.98 | 6.85M |
| November 24, 2025 | 5.13 | 5.04 | 5.04 | 5.13 | 4.99 | 6.79M |
| November 21, 2025 | 5.08 | 5.02 | 5.02 | 5.08 | 4.97 | 3.39M |