5.13
+0.02(+0.39%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.1 | 5.13 | 5.13 | 5.13 | 5.09 | 191,300 |
| February 12, 2026 | 5.12 | 5.11 | 5.11 | 5.13 | 5.07 | 275,606 |
| February 11, 2026 | 5.06 | 5.12 | 5.12 | 5.13 | 5.06 | 265,700 |
| February 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | 200,939 |
| February 09, 2026 | 5.08 | 5.08 | 5.08 | 5.1 | 5.04 | 175,100 |
| February 06, 2026 | 5.02 | 5.09 | 5.09 | 5.1 | 5.02 | 270,700 |
| February 05, 2026 | 5.07 | 5.03 | 5.03 | 5.1 | 5 | 310,401 |
| February 04, 2026 | 5.13 | 5.08 | 5.08 | 5.13 | 5.07 | 115,800 |
| February 03, 2026 | 5.06 | 5.12 | 5.12 | 5.12 | 5.06 | 155,200 |
| February 02, 2026 | 5.2 | 5.06 | 5.06 | 5.2 | 5 | 445,400 |
| January 30, 2026 | 5.18 | 5.2 | 5.2 | 5.2 | 5.12 | 350,801 |
| January 29, 2026 | 5.16 | 5.17 | 5.17 | 5.19 | 5.12 | 447,025 |
| January 28, 2026 | 5.12 | 5.16 | 5.16 | 5.17 | 5.12 | 259,000 |
| January 27, 2026 | 5.02 | 5.13 | 5.13 | 5.13 | 5.02 | 242,200 |
| January 26, 2026 | 5.1 | 5.11 | 5.11 | 5.11 | 5.03 | 410,700 |
| January 23, 2026 | 5 | 5.14 | 5.14 | 5.16 | 5 | 866,641 |
| January 22, 2026 | 4.97 | 5.01 | 5.01 | 5.01 | 4.96 | 403,515 |
| January 21, 2026 | 4.93 | 4.97 | 4.97 | 4.97 | 4.93 | 122,000 |
| January 20, 2026 | 4.92 | 4.96 | 4.96 | 4.97 | 4.89 | 281,387 |
| January 19, 2026 | 4.9 | 4.92 | 4.92 | 4.94 | 4.89 | 140,539 |
| January 16, 2026 | 4.89 | 4.92 | 4.92 | 4.93 | 4.89 | 57,600 |
| January 15, 2026 | 4.91 | 4.89 | 4.89 | 4.94 | 4.89 | 445,900 |
| January 14, 2026 | 4.96 | 4.94 | 4.94 | 4.98 | 4.91 | 479,000 |
| January 13, 2026 | 4.99 | 5 | 5 | 5.02 | 4.99 | 172,700 |
| January 12, 2026 | 5.01 | 4.99 | 4.99 | 5.01 | 4.94 | 360,000 |
| January 09, 2026 | 5 | 5.01 | 5.01 | 5.01 | 4.99 | 95,600 |
| January 08, 2026 | 4.98 | 5.01 | 5.01 | 5.03 | 4.98 | 167,600 |
| January 07, 2026 | 4.98 | 5.02 | 5.02 | 5.04 | 4.98 | 389,820 |
| January 06, 2026 | 4.97 | 4.97 | 4.97 | 4.98 | 4.93 | 218,245 |
| January 05, 2026 | 4.93 | 4.96 | 4.96 | 4.97 | 4.93 | 93,684 |
| December 31, 2025 | 4.93 | 4.94 | 4.94 | 4.94 | 4.92 | 40,300 |
| December 30, 2025 | 4.93 | 4.94 | 4.94 | 4.95 | 4.92 | 15,276 |
| December 29, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.94 | 32,000 |
| December 26, 2025 | 4.94 | 4.95 | 4.95 | 4.95 | 4.92 | 88,400 |
| December 25, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.93 | 37,000 |
| December 24, 2025 | 4.92 | 4.95 | 4.95 | 4.95 | 4.92 | 46,500 |
| December 23, 2025 | 4.96 | 4.95 | 4.95 | 4.96 | 4.92 | 76,700 |
| December 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | 119,400 |
| December 19, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.91 | 75,900 |
| December 18, 2025 | 4.9 | 4.94 | 4.94 | 4.94 | 4.88 | 46,600 |
| December 17, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.88 | 173,503 |
| December 16, 2025 | 4.91 | 4.91 | 4.91 | 4.96 | 4.9 | 124,101 |
| December 15, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.94 | 70,500 |
| December 12, 2025 | 4.94 | 4.96 | 4.96 | 4.97 | 4.93 | 57,200 |
| December 11, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | 76,300 |
| December 10, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.93 | 95,600 |
| December 09, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | 159,314 |
| December 08, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.93 | 125,200 |
| December 05, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.92 | 184,100 |
| December 04, 2025 | 4.98 | 4.96 | 4.96 | 4.98 | 4.94 | 103,800 |
| December 03, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.94 | 59,700 |
| December 02, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.95 | 33,332 |
| December 01, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.96 | 151,657 |
| November 28, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.93 | 68,500 |
| November 27, 2025 | 4.97 | 4.95 | 4.95 | 4.98 | 4.93 | 108,100 |
| November 26, 2025 | 4.94 | 4.95 | 4.95 | 4.98 | 4.94 | 157,400 |
| November 25, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.89 | 118,500 |
| November 24, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.85 | 116,600 |
| November 21, 2025 | 4.93 | 4.89 | 4.89 | 4.97 | 4.86 | 310,049 |
| November 20, 2025 | 4.93 | 4.95 | 4.95 | 4.99 | 4.93 | 132,600 |