6.00
+0.01(+0.17%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6 | 6 | 6 | 6.05 | 5.92 | 2.02M |
| February 16, 2026 | 6.09 | 5.99 | 5.99 | 6.09 | 5.76 | 2.33M |
| February 13, 2026 | 5.93 | 6.1 | 6.1 | 6.21 | 5.87 | 6.71M |
| February 12, 2026 | 5.95 | 6 | 6 | 6.02 | 5.88 | 6.08M |
| February 11, 2026 | 6.09 | 5.99 | 5.99 | 6.12 | 5.91 | 5.03M |
| February 10, 2026 | 5.82 | 6 | 6 | 6.08 | 5.81 | 9.22M |
| February 09, 2026 | 5.75 | 5.79 | 5.79 | 5.8 | 5.66 | 5.28M |
| February 06, 2026 | 5.56 | 5.6 | 5.6 | 5.73 | 5.5 | 6.08M |
| February 05, 2026 | 5.53 | 5.56 | 5.56 | 5.64 | 5.49 | 6.32M |
| February 04, 2026 | 5.66 | 5.6 | 5.6 | 5.66 | 5.53 | 7.55M |
| February 03, 2026 | 5.63 | 5.64 | 5.64 | 5.71 | 5.49 | 9.77M |
| February 02, 2026 | 5.72 | 5.62 | 5.62 | 5.75 | 5.57 | 6.85M |
| January 30, 2026 | 6 | 5.79 | 5.79 | 6.02 | 5.7 | 8.73M |
| January 29, 2026 | 6.01 | 6.01 | 6.01 | 6.19 | 5.85 | 9.73M |
| January 28, 2026 | 6 | 6.04 | 6.04 | 6.14 | 5.98 | 7.56M |
| January 27, 2026 | 6.03 | 5.99 | 5.99 | 6.07 | 5.91 | 7.33M |
| January 26, 2026 | 6.07 | 6.03 | 6.03 | 6.15 | 5.98 | 6.5M |
| January 23, 2026 | 6.1 | 6.1 | 6.1 | 6.18 | 6.03 | 5.23M |
| January 22, 2026 | 6.19 | 6.05 | 6.05 | 6.19 | 5.99 | 5.9M |
| January 21, 2026 | 6.06 | 6.07 | 6.07 | 6.13 | 5.95 | 7.39M |
| January 20, 2026 | 6.15 | 6.04 | 6.04 | 6.23 | 5.98 | 10.18M |
| January 19, 2026 | 6.31 | 6.15 | 6.15 | 6.36 | 6.12 | 9.8M |
| January 16, 2026 | 6.63 | 6.35 | 6.35 | 6.66 | 6.3 | 13.7M |
| January 15, 2026 | 6.89 | 6.62 | 6.62 | 6.89 | 6.57 | 14.53M |
| January 14, 2026 | 6.44 | 6.89 | 6.89 | 7.05 | 6.44 | 46.41M |
| January 13, 2026 | 6.61 | 6.44 | 6.44 | 6.85 | 6.39 | 42.34M |
| January 12, 2026 | 6.05 | 6.54 | 6.54 | 6.65 | 6.05 | 44.68M |
| January 09, 2026 | 5.73 | 5.91 | 5.91 | 5.98 | 5.66 | 14.52M |
| January 08, 2026 | 5.71 | 5.62 | 5.62 | 5.76 | 5.56 | 5.49M |
| January 07, 2026 | 5.7 | 5.7 | 5.7 | 5.85 | 5.63 | 8.6M |
| January 06, 2026 | 5.6 | 5.66 | 5.66 | 5.75 | 5.57 | 8.53M |
| January 05, 2026 | 5.35 | 5.6 | 5.6 | 5.6 | 5.33 | 9.19M |
| January 02, 2026 | 5.24 | 5.35 | 5.35 | 5.38 | 5.23 | 1.36M |
| December 31, 2025 | 5.22 | 5.25 | 5.25 | 5.33 | 5.22 | 2.84M |
| December 30, 2025 | 5.32 | 5.19 | 5.19 | 5.32 | 5.19 | 5.08M |
| December 29, 2025 | 5.29 | 5.3 | 5.3 | 5.39 | 5.19 | 6.68M |
| December 24, 2025 | 5.21 | 5.21 | 5.21 | 5.3 | 5.19 | 2.1M |
| December 23, 2025 | 5.27 | 5.21 | 5.21 | 5.27 | 5.17 | 2.28M |
| December 22, 2025 | 5.24 | 5.22 | 5.22 | 5.28 | 5.17 | 3.45M |
| December 19, 2025 | 5.28 | 5.24 | 5.24 | 5.28 | 5.18 | 5.37M |
| December 18, 2025 | 4.98 | 5.17 | 5.17 | 5.17 | 4.89 | 5.6M |
| December 17, 2025 | 4.95 | 4.97 | 4.97 | 5.01 | 4.89 | 3.15M |
| December 16, 2025 | 5.01 | 4.95 | 4.95 | 5.03 | 4.88 | 4.64M |
| December 15, 2025 | 5.07 | 5.01 | 5.01 | 5.11 | 5.01 | 2.72M |
| December 12, 2025 | 4.97 | 5.11 | 5.11 | 5.11 | 4.97 | 4.22M |
| December 11, 2025 | 5.16 | 4.96 | 4.96 | 5.17 | 4.95 | 5.57M |
| December 10, 2025 | 5.16 | 5.11 | 5.11 | 5.17 | 5.04 | 3.4M |
| December 09, 2025 | 5.28 | 5.16 | 5.16 | 5.29 | 5.09 | 4.76M |
| December 08, 2025 | 5.22 | 5.24 | 5.24 | 5.29 | 5.17 | 4.43M |
| December 05, 2025 | 5.15 | 5.19 | 5.19 | 5.2 | 5.07 | 2.67M |
| December 04, 2025 | 5.13 | 5.15 | 5.15 | 5.19 | 5.06 | 4.41M |
| December 03, 2025 | 5.24 | 5.1 | 5.1 | 5.27 | 5.03 | 6.5M |
| December 02, 2025 | 5.38 | 5.24 | 5.24 | 5.38 | 5.21 | 4.72M |
| December 01, 2025 | 5.17 | 5.33 | 5.33 | 5.39 | 5.15 | 7.48M |
| November 28, 2025 | 5.18 | 5.15 | 5.15 | 5.3 | 5.15 | 5.36M |
| November 27, 2025 | 5.15 | 5.17 | 5.17 | 5.25 | 5.08 | 8.88M |
| November 26, 2025 | 5.13 | 5.1 | 5.1 | 5.21 | 5.09 | 3.05M |
| November 25, 2025 | 5.04 | 5.12 | 5.12 | 5.23 | 5.04 | 7.02M |
| November 24, 2025 | 4.91 | 5.03 | 5.03 | 5.04 | 4.85 | 4.37M |
| November 21, 2025 | 4.94 | 4.86 | 4.86 | 4.94 | 4.8 | 7.35M |
