5.26
-0.04(-0.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.3 | 5.26 | 5.26 | 5.4 | 5.25 | 44,500 |
| February 16, 2026 | 5.4 | 5.3 | 5.3 | 5.4 | 5.3 | 2,750 |
| February 13, 2026 | 5.34 | 5.35 | 5.35 | 5.39 | 5.34 | 22,750 |
| February 12, 2026 | 5.29 | 5.3 | 5.3 | 5.34 | 5.26 | 18,500 |
| February 11, 2026 | 5.27 | 5.22 | 5.22 | 5.27 | 5.2 | 4,250 |
| February 10, 2026 | 5.11 | 5.22 | 5.22 | 5.29 | 5.11 | 37,000 |
| February 09, 2026 | 5.02 | 5.1 | 5.1 | 5.15 | 5.02 | 17,000 |
| February 06, 2026 | 5.08 | 5 | 5 | 5.08 | 5 | 12,000 |
| February 05, 2026 | 5.1 | 5.02 | 5.02 | 5.1 | 5 | 16,750 |
| February 04, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 3,000 |
| February 03, 2026 | 5.22 | 5.1 | 5.1 | 5.22 | 5 | 25,750 |
| February 02, 2026 | 5.04 | 5.02 | 5.02 | 5.04 | 5.02 | 4,000 |
| January 30, 2026 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 3,000 |
| January 29, 2026 | 5.09 | 5 | 5 | 5.09 | 5 | 14,000 |
| January 28, 2026 | 5.11 | 5 | 5 | 5.11 | 5 | 8,000 |
| January 27, 2026 | 5.19 | 5.11 | 5.11 | 5.29 | 5.11 | 7,000 |
| January 26, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0 |
| January 23, 2026 | 5.2 | 5.1 | 5.1 | 5.2 | 5.1 | 11,000 |
| January 22, 2026 | 5 | 5 | 5 | 5 | 4.98 | 23,500 |
| January 21, 2026 | 5.07 | 5 | 5 | 5.07 | 5 | 29,000 |
| January 20, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | 23,250 |
| January 19, 2026 | 5.1 | 5.01 | 5.01 | 5.11 | 5 | 16,750 |
| January 16, 2026 | 5.11 | 5.1 | 5.1 | 5.12 | 5 | 64,250 |
| January 15, 2026 | 5.07 | 5.08 | 5.08 | 5.11 | 5.06 | 74,500 |
| January 14, 2026 | 5.1 | 5.06 | 5.06 | 5.12 | 5.06 | 145,000 |
| January 13, 2026 | 5.38 | 5.08 | 5.08 | 5.38 | 5.08 | 153,250 |
| January 12, 2026 | 5.36 | 5.35 | 5.35 | 5.36 | 5.35 | 158,250 |
| January 09, 2026 | 5.3 | 5.36 | 5.36 | 5.44 | 5.25 | 216,600 |
| January 08, 2026 | 5.1 | 5.29 | 5.29 | 5.29 | 5.1 | 24,250 |
| January 07, 2026 | 5 | 5.05 | 5.05 | 5.05 | 5 | 31,500 |
| January 06, 2026 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 40,250 |
| January 05, 2026 | 5.2 | 5.04 | 5.04 | 5.2 | 5.04 | 18,750 |
| January 02, 2026 | 5.24 | 5.2 | 5.2 | 5.32 | 5.06 | 31,000 |
| December 31, 2025 | 5.4 | 5.3 | 5.3 | 5.4 | 5.22 | 107,750 |
| December 30, 2025 | 5.43 | 5.3 | 5.3 | 5.43 | 5.3 | 9,000 |
| December 29, 2025 | 5.39 | 5.44 | 5.44 | 5.44 | 5.39 | 20,250 |
| December 24, 2025 | 5.24 | 5.39 | 5.39 | 5.44 | 5.24 | 20,567 |
| December 23, 2025 | 5.24 | 5.2 | 5.2 | 5.34 | 5.18 | 29,500 |
| December 22, 2025 | 5.49 | 5.24 | 5.24 | 5.49 | 5.24 | 46,500 |
| December 19, 2025 | 5.28 | 5.5 | 5.5 | 5.56 | 5.28 | 66,500 |
| December 18, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2,500 |
| December 17, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0 |
| December 16, 2025 | 5.11 | 5.17 | 5.17 | 5.17 | 5.11 | 1,250 |
| December 15, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5,000 |
| December 12, 2025 | 5.06 | 5.11 | 5.11 | 5.11 | 5.06 | 287,247 |
| December 11, 2025 | 4.94 | 5.01 | 4.95 | 5.01 | 4.94 | 31,994 |
| December 10, 2025 | 4.81 | 4.9 | 4.9 | 4.9 | 4.81 | 8,750 |
| December 09, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.8 | 29,500 |
| December 08, 2025 | 4.91 | 4.9 | 4.9 | 4.94 | 4.81 | 19,500 |
| December 05, 2025 | 4.8 | 4.92 | 4.92 | 4.92 | 4.8 | 6,500 |
| December 04, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.85 | 38,500 |
| December 03, 2025 | 5 | 5 | 5 | 5 | 5 | 2,250 |
| December 02, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 3,000 |
| December 01, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 5,000 |
| November 28, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| November 27, 2025 | 4.96 | 4.97 | 4.97 | 4.97 | 4.96 | 3,500 |
| November 26, 2025 | 5 | 4.97 | 4.97 | 5 | 4.97 | 9,250 |
| November 25, 2025 | 5 | 5.01 | 5.01 | 5.01 | 5 | 2,000 |
| November 24, 2025 | 5.03 | 5 | 5 | 5.03 | 5 | 64,000 |
| November 21, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |