6.47
-0.07(-1.07%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.54 | 6.47 | 6.47 | 6.59 | 6.38 | 3.14M |
| February 16, 2026 | 6.39 | 6.54 | 6.54 | 6.6 | 6.3 | 2.08M |
| February 13, 2026 | 6.47 | 6.33 | 6.33 | 6.55 | 6.25 | 9.13M |
| February 12, 2026 | 6.5 | 6.57 | 6.57 | 6.66 | 6.45 | 10.14M |
| February 11, 2026 | 6.32 | 6.5 | 6.5 | 6.55 | 6.18 | 10.9M |
| February 10, 2026 | 6.35 | 6.3 | 6.3 | 6.37 | 6.21 | 5.85M |
| February 09, 2026 | 6.13 | 6.3 | 6.3 | 6.55 | 6.13 | 16.43M |
| February 06, 2026 | 6.28 | 6.17 | 6.17 | 6.28 | 5.99 | 18.85M |
| February 05, 2026 | 6.12 | 6.25 | 6.25 | 6.29 | 6.01 | 25.01M |
| February 04, 2026 | 5.85 | 6.11 | 6.11 | 6.22 | 5.81 | 18.52M |
| February 03, 2026 | 5.96 | 5.85 | 5.85 | 6 | 5.56 | 18.25M |
| February 02, 2026 | 5.81 | 5.92 | 5.92 | 6.02 | 5.77 | 19.23M |
| January 30, 2026 | 6.24 | 6 | 6 | 6.24 | 5.94 | 15.4M |
| January 29, 2026 | 5.62 | 6.24 | 6.24 | 6.35 | 5.62 | 33.52M |
| January 28, 2026 | 5.6 | 5.7 | 5.7 | 5.88 | 5.6 | 18.59M |
| January 27, 2026 | 5.8 | 5.62 | 5.62 | 5.8 | 5.52 | 12.85M |
| January 26, 2026 | 5.75 | 5.8 | 5.8 | 5.97 | 5.66 | 21.58M |
| January 23, 2026 | 5.45 | 5.68 | 5.68 | 5.8 | 5.35 | 26.8M |
| January 22, 2026 | 5.1 | 5.46 | 5.46 | 5.48 | 5.06 | 21.77M |
| January 21, 2026 | 5 | 5.05 | 5.05 | 5.09 | 4.89 | 12.44M |
| January 20, 2026 | 4.8 | 4.96 | 4.96 | 4.98 | 4.76 | 9.11M |
| January 19, 2026 | 4.82 | 4.78 | 4.78 | 4.9 | 4.78 | 4.76M |
| January 16, 2026 | 4.88 | 4.81 | 4.81 | 4.91 | 4.78 | 7.58M |
| January 15, 2026 | 4.7 | 4.85 | 4.85 | 4.87 | 4.7 | 13.58M |
| January 14, 2026 | 4.7 | 4.72 | 4.72 | 4.72 | 4.67 | 6.66M |
| January 13, 2026 | 4.6 | 4.66 | 4.66 | 4.71 | 4.58 | 6.45M |
| January 12, 2026 | 4.68 | 4.6 | 4.6 | 4.68 | 4.53 | 8.82M |
| January 09, 2026 | 4.7 | 4.68 | 4.68 | 4.77 | 4.64 | 4.4M |
| January 08, 2026 | 4.76 | 4.68 | 4.68 | 4.76 | 4.61 | 4.2M |
| January 07, 2026 | 4.82 | 4.7 | 4.7 | 4.82 | 4.68 | 5.68M |
| January 06, 2026 | 4.8 | 4.82 | 4.82 | 4.86 | 4.71 | 8.72M |
| January 05, 2026 | 4.6 | 4.73 | 4.73 | 4.81 | 4.6 | 5.85M |
| January 02, 2026 | 4.66 | 4.64 | 4.64 | 4.67 | 4.54 | 2.49M |
| December 31, 2025 | 4.71 | 4.64 | 4.64 | 4.71 | 4.62 | 909,590 |
| December 30, 2025 | 4.65 | 4.67 | 4.67 | 4.7 | 4.62 | 2.56M |
| December 29, 2025 | 4.74 | 4.71 | 4.71 | 4.77 | 4.65 | 3.79M |
| December 24, 2025 | 4.75 | 4.65 | 4.65 | 4.75 | 4.65 | 2.3M |
| December 23, 2025 | 4.63 | 4.74 | 4.74 | 4.78 | 4.6 | 7.31M |
| December 22, 2025 | 4.6 | 4.63 | 4.63 | 4.67 | 4.57 | 2.33M |
| December 19, 2025 | 4.43 | 4.53 | 4.53 | 4.55 | 4.43 | 2.96M |
| December 18, 2025 | 4.49 | 4.46 | 4.46 | 4.55 | 4.43 | 2.08M |
| December 17, 2025 | 4.59 | 4.49 | 4.49 | 4.59 | 4.45 | 3.44M |
| December 16, 2025 | 4.66 | 4.56 | 4.56 | 4.66 | 4.45 | 4.75M |
| December 15, 2025 | 4.63 | 4.66 | 4.66 | 4.7 | 4.59 | 5.12M |
| December 12, 2025 | 4.49 | 4.64 | 4.64 | 4.66 | 4.49 | 5.38M |
| December 11, 2025 | 4.62 | 4.53 | 4.53 | 4.62 | 4.5 | 1.6M |
| December 10, 2025 | 4.5 | 4.56 | 4.56 | 4.6 | 4.42 | 4.5M |
| December 09, 2025 | 4.67 | 4.52 | 4.52 | 4.67 | 4.51 | 5.84M |
| December 08, 2025 | 4.71 | 4.69 | 4.69 | 4.77 | 4.66 | 2.61M |
| December 05, 2025 | 4.77 | 4.72 | 4.72 | 4.77 | 4.66 | 2.91M |
| December 04, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.69 | 3.79M |
| December 03, 2025 | 4.8 | 4.7 | 4.7 | 4.86 | 4.7 | 5.62M |
| December 02, 2025 | 4.68 | 4.79 | 4.79 | 4.89 | 4.63 | 16.54M |
| December 01, 2025 | 4.54 | 4.63 | 4.63 | 4.78 | 4.54 | 15.58M |
| November 28, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.39 | 3.38M |
| November 27, 2025 | 4.35 | 4.48 | 4.48 | 4.51 | 4.3 | 5.06M |
| November 26, 2025 | 4.36 | 4.34 | 4.34 | 4.38 | 4.33 | 2.91M |
| November 25, 2025 | 4.36 | 4.36 | 4.36 | 4.42 | 4.33 | 3.81M |
| November 24, 2025 | 4.37 | 4.34 | 4.34 | 4.39 | 4.31 | 3.63M |
| November 21, 2025 | 4.38 | 4.31 | 4.31 | 4.42 | 4.31 | 3.59M |