5.42
-0.05(-0.91%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.52 | 5.42 | 5.42 | 5.52 | 5.3 | 514,500 |
| February 16, 2026 | 5.31 | 5.47 | 5.47 | 5.47 | 5.18 | 443,000 |
| February 13, 2026 | 5.25 | 5.31 | 5.31 | 5.37 | 5.22 | 845,000 |
| February 12, 2026 | 5.49 | 5.39 | 5.39 | 5.49 | 5.31 | 573,400 |
| February 11, 2026 | 5.46 | 5.49 | 5.49 | 5.56 | 5.44 | 822,000 |
| February 10, 2026 | 5.22 | 5.36 | 5.36 | 5.53 | 5.22 | 1.53M |
| February 09, 2026 | 5.2 | 5.21 | 5.21 | 5.24 | 5.15 | 597,000 |
| February 06, 2026 | 5.28 | 5.01 | 5.01 | 5.5 | 4.97 | 2.67M |
| February 05, 2026 | 5.33 | 5.27 | 5.27 | 5.33 | 5.15 | 1.42M |
| February 04, 2026 | 5.5 | 5.34 | 5.34 | 5.5 | 5.3 | 1.07M |
| February 03, 2026 | 5.5 | 5.59 | 5.59 | 5.7 | 5.47 | 847,300 |
| February 02, 2026 | 5.77 | 5.5 | 5.5 | 5.77 | 5.5 | 1.15M |
| January 30, 2026 | 6.09 | 5.77 | 5.77 | 6.09 | 5.75 | 1.44M |
| January 29, 2026 | 6.06 | 6.09 | 6.09 | 6.15 | 5.99 | 1.03M |
| January 28, 2026 | 6.11 | 6.1 | 6.1 | 6.22 | 6.05 | 863,552 |
| January 27, 2026 | 6.09 | 6.11 | 6.11 | 6.13 | 5.92 | 751,240 |
| January 26, 2026 | 6.4 | 6.09 | 6.09 | 6.45 | 6.08 | 1.14M |
| January 23, 2026 | 6.56 | 6.4 | 6.4 | 6.56 | 6.31 | 873,500 |
| January 22, 2026 | 6.68 | 6.41 | 6.41 | 6.78 | 6.4 | 911,393 |
| January 21, 2026 | 6.61 | 6.78 | 6.78 | 6.78 | 6.54 | 768,532 |
| January 20, 2026 | 6.88 | 6.63 | 6.63 | 6.88 | 6.6 | 1.38M |
| January 19, 2026 | 7 | 6.95 | 6.95 | 7.33 | 6.91 | 1.3M |
| January 16, 2026 | 7.17 | 7.1 | 7.1 | 7.17 | 6.85 | 1.38M |
| January 15, 2026 | 7.12 | 7.17 | 7.17 | 7.33 | 7 | 1.9M |
| January 14, 2026 | 6.74 | 7.12 | 7.12 | 7.2 | 6.74 | 3.31M |
| January 13, 2026 | 6.89 | 6.72 | 6.72 | 6.89 | 6.63 | 2.57M |
| January 12, 2026 | 6.27 | 6.67 | 6.67 | 6.67 | 6.24 | 3.25M |
| January 09, 2026 | 5.94 | 6.19 | 6.19 | 6.2 | 5.84 | 2.08M |
| January 08, 2026 | 5.84 | 5.94 | 5.94 | 6.03 | 5.69 | 1.15M |
| January 07, 2026 | 6 | 5.83 | 5.83 | 6.04 | 5.76 | 1.13M |
| January 06, 2026 | 5.83 | 5.97 | 5.97 | 5.97 | 5.75 | 2.38M |
| January 05, 2026 | 5.65 | 5.74 | 5.74 | 5.78 | 5.58 | 1.09M |
| January 02, 2026 | 5.58 | 5.57 | 5.57 | 5.63 | 5.45 | 533,800 |
| December 31, 2025 | 5.59 | 5.65 | 5.65 | 5.7 | 5.46 | 1.48M |
| December 30, 2025 | 5.5 | 5.5 | 5.5 | 5.6 | 5.33 | 1.4M |
| December 29, 2025 | 5.48 | 5.44 | 5.44 | 5.49 | 5.3 | 1.28M |
| December 24, 2025 | 5.32 | 5.48 | 5.48 | 5.63 | 5.32 | 594,164 |
| December 23, 2025 | 5.47 | 5.32 | 5.32 | 5.5 | 5.18 | 1.7M |
| December 22, 2025 | 5.58 | 5.47 | 5.47 | 5.58 | 5.41 | 500,650 |
| December 19, 2025 | 5.48 | 5.59 | 5.59 | 5.61 | 5.46 | 984,700 |
| December 18, 2025 | 5.55 | 5.46 | 5.46 | 5.55 | 5.39 | 522,700 |
| December 17, 2025 | 5.53 | 5.55 | 5.55 | 5.57 | 5.42 | 615,580 |
| December 16, 2025 | 5.65 | 5.51 | 5.51 | 5.65 | 5.43 | 803,000 |
| December 15, 2025 | 5.77 | 5.68 | 5.68 | 5.77 | 5.64 | 525,900 |
| December 12, 2025 | 5.63 | 5.77 | 5.77 | 5.88 | 5.6 | 596,200 |
| December 11, 2025 | 5.81 | 5.62 | 5.62 | 5.84 | 5.57 | 603,800 |
| December 10, 2025 | 5.59 | 5.69 | 5.69 | 5.7 | 5.44 | 916,000 |
| December 09, 2025 | 5.77 | 5.47 | 5.47 | 5.77 | 5.42 | 1.03M |
| December 08, 2025 | 5.74 | 5.77 | 5.77 | 5.83 | 5.7 | 504,700 |
| December 05, 2025 | 5.69 | 5.74 | 5.74 | 5.76 | 5.52 | 361,000 |
| December 04, 2025 | 5.56 | 5.68 | 5.68 | 5.73 | 5.5 | 916,394 |
| December 03, 2025 | 5.72 | 5.54 | 5.54 | 5.77 | 5.48 | 595,800 |
| December 02, 2025 | 5.87 | 5.71 | 5.71 | 5.87 | 5.63 | 628,100 |
| December 01, 2025 | 5.9 | 5.87 | 5.87 | 5.94 | 5.8 | 745,600 |
| November 28, 2025 | 5.75 | 5.84 | 5.84 | 5.87 | 5.74 | 501,200 |
| November 27, 2025 | 6.02 | 5.76 | 5.76 | 6.02 | 5.75 | 498,600 |
| November 26, 2025 | 6.05 | 5.81 | 5.81 | 6.13 | 5.8 | 873,100 |
| November 25, 2025 | 6.04 | 6.05 | 6.05 | 6.31 | 6.04 | 1.6M |
| November 24, 2025 | 5.7 | 6.04 | 6.04 | 6.05 | 5.65 | 1.69M |
| November 21, 2025 | 5.8 | 5.55 | 5.55 | 5.8 | 5.53 | 2.07M |