5.86
+0.22(+3.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.6 | 5.86 | 5.86 | 5.88 | 5.6 | 163,000 |
| February 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0 |
| February 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0 |
| February 13, 2026 | 5.71 | 5.63 | 5.63 | 5.75 | 5.62 | 294,000 |
| February 12, 2026 | 5.86 | 5.85 | 5.85 | 5.86 | 5.7 | 293,500 |
| February 11, 2026 | 5.99 | 5.87 | 5.87 | 5.99 | 5.85 | 66,500 |
| February 10, 2026 | 6.05 | 6.03 | 6.03 | 6.05 | 5.88 | 174,500 |
| February 09, 2026 | 5.96 | 6.05 | 6.05 | 6.05 | 5.93 | 82,500 |
| February 06, 2026 | 6.09 | 5.96 | 5.96 | 6.12 | 5.94 | 439,500 |
| February 05, 2026 | 5.7 | 6.08 | 6.08 | 6.08 | 5.68 | 1.28M |
| February 04, 2026 | 5.7 | 5.68 | 5.68 | 5.74 | 5.65 | 303,500 |
| February 03, 2026 | 5.57 | 5.72 | 5.72 | 5.72 | 5.57 | 443,000 |
| February 02, 2026 | 5.61 | 5.55 | 5.55 | 5.65 | 5.47 | 461,000 |
| January 30, 2026 | 5.47 | 5.58 | 5.58 | 5.61 | 5.45 | 679,000 |
| January 29, 2026 | 5.36 | 5.47 | 5.47 | 5.52 | 5.36 | 106,500 |
| January 28, 2026 | 5.54 | 5.48 | 5.48 | 5.55 | 5.38 | 352,500 |
| January 27, 2026 | 5.56 | 5.53 | 5.53 | 5.57 | 5.46 | 417,500 |
| January 26, 2026 | 5.4 | 5.56 | 5.56 | 5.65 | 5.39 | 1.27M |
| January 23, 2026 | 5.32 | 5.37 | 5.37 | 5.41 | 5.3 | 350,000 |
| January 22, 2026 | 5.38 | 5.32 | 5.32 | 5.38 | 5.3 | 338,500 |
| January 21, 2026 | 5.31 | 5.35 | 5.35 | 5.36 | 5.31 | 262,000 |
| January 20, 2026 | 5.45 | 5.31 | 5.31 | 5.46 | 5.21 | 1.76M |
| January 19, 2026 | 5.5 | 5.41 | 5.41 | 5.6 | 5.3 | 2.15M |
| January 16, 2026 | 4.95 | 5.13 | 5.13 | 5.17 | 4.91 | 773,500 |
| January 15, 2026 | 4.81 | 4.86 | 4.86 | 4.89 | 4.8 | 234,000 |
| January 14, 2026 | 4.8 | 4.91 | 4.91 | 4.92 | 4.76 | 515,500 |
| January 13, 2026 | 4.81 | 4.75 | 4.75 | 4.81 | 4.74 | 338,000 |
| January 12, 2026 | 4.8 | 4.81 | 4.81 | 4.85 | 4.79 | 103,500 |
| January 09, 2026 | 4.79 | 4.79 | 4.79 | 4.81 | 4.76 | 63,500 |
| January 08, 2026 | 4.86 | 4.79 | 4.79 | 4.86 | 4.76 | 220,500 |
| January 07, 2026 | 4.81 | 4.8 | 4.8 | 4.87 | 4.78 | 288,500 |
| January 06, 2026 | 4.81 | 4.8 | 4.8 | 4.88 | 4.78 | 233,500 |
| January 05, 2026 | 4.8 | 4.81 | 4.81 | 4.81 | 4.73 | 310,500 |
| January 02, 2026 | 4.6 | 4.83 | 4.83 | 4.83 | 4.57 | 416,500 |
| December 31, 2025 | 4.67 | 4.6 | 4.6 | 4.67 | 4.55 | 213,500 |
| December 30, 2025 | 4.69 | 4.67 | 4.67 | 4.7 | 4.65 | 64,000 |
| December 29, 2025 | 4.63 | 4.69 | 4.69 | 4.75 | 4.63 | 297,000 |
| December 24, 2025 | 4.52 | 4.61 | 4.61 | 4.66 | 4.51 | 391,076 |
| December 23, 2025 | 4.5 | 4.52 | 4.52 | 4.56 | 4.5 | 221,000 |
| December 22, 2025 | 4.6 | 4.57 | 4.57 | 4.6 | 4.53 | 103,500 |
| December 19, 2025 | 4.6 | 4.54 | 4.54 | 4.61 | 4.54 | 210,500 |
| December 18, 2025 | 4.66 | 4.61 | 4.61 | 4.66 | 4.6 | 36,000 |
| December 17, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.57 | 20,000 |
| December 16, 2025 | 4.64 | 4.57 | 4.57 | 4.64 | 4.57 | 124,500 |
| December 15, 2025 | 4.7 | 4.67 | 4.67 | 4.7 | 4.63 | 32,000 |
| December 12, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.68 | 28,000 |
| December 11, 2025 | 4.55 | 4.66 | 4.66 | 4.71 | 4.55 | 276,500 |
| December 10, 2025 | 4.52 | 4.6 | 4.6 | 4.6 | 4.5 | 227,500 |
| December 09, 2025 | 4.53 | 4.5 | 4.5 | 4.53 | 4.49 | 777,500 |
| December 08, 2025 | 4.52 | 4.53 | 4.53 | 4.57 | 4.52 | 381,500 |
| December 05, 2025 | 4.49 | 4.49 | 4.49 | 4.51 | 4.48 | 99,000 |
| December 04, 2025 | 4.5 | 4.54 | 4.54 | 4.54 | 4.48 | 88,000 |
| December 03, 2025 | 4.5 | 4.47 | 4.47 | 4.51 | 4.47 | 282,000 |
| December 02, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.48 | 414,000 |
| December 01, 2025 | 4.56 | 4.53 | 4.53 | 4.56 | 4.52 | 6,000 |
| November 28, 2025 | 4.55 | 4.5 | 4.5 | 4.59 | 4.49 | 108,500 |
| November 27, 2025 | 4.5 | 4.55 | 4.55 | 4.55 | 4.5 | 25,000 |
| November 26, 2025 | 4.52 | 4.5 | 4.5 | 4.55 | 4.5 | 55,000 |
| November 25, 2025 | 4.47 | 4.52 | 4.52 | 4.59 | 4.47 | 29,000 |
| November 24, 2025 | 4.5 | 4.51 | 4.51 | 4.59 | 4.47 | 218,000 |