5.19
-0.155(-2.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.33 | 5.19 | 5.19 | 5.34 | 5.19 | 26.17M |
| February 16, 2026 | 5.36 | 5.34 | 5.34 | 5.36 | 5.23 | 11.74M |
| February 13, 2026 | 5.31 | 5.34 | 5.34 | 5.36 | 5.29 | 47M |
| February 12, 2026 | 5.45 | 5.39 | 5.39 | 5.45 | 5.37 | 33.05M |
| February 11, 2026 | 5.44 | 5.47 | 5.47 | 5.5 | 5.43 | 18.91M |
| February 10, 2026 | 5.41 | 5.42 | 5.42 | 5.5 | 5.41 | 20.67M |
| February 09, 2026 | 5.42 | 5.39 | 5.39 | 5.44 | 5.37 | 27.11M |
| February 06, 2026 | 5.26 | 5.32 | 5.32 | 5.37 | 5.25 | 33.01M |
| February 05, 2026 | 5.28 | 5.37 | 5.37 | 5.39 | 5.2 | 35.5M |
| February 04, 2026 | 5.4 | 5.35 | 5.35 | 5.41 | 5.3 | 48.28M |
| February 03, 2026 | 5.52 | 5.44 | 5.44 | 5.56 | 5.32 | 54.79M |
| February 02, 2026 | 5.66 | 5.49 | 5.49 | 5.66 | 5.45 | 67.65M |
| January 30, 2026 | 5.81 | 5.69 | 5.69 | 5.81 | 5.69 | 46.43M |
| January 29, 2026 | 5.84 | 5.81 | 5.81 | 5.87 | 5.78 | 42.43M |
| January 28, 2026 | 5.73 | 5.86 | 5.86 | 5.88 | 5.73 | 93.26M |
| January 27, 2026 | 5.7 | 5.72 | 5.72 | 5.75 | 5.66 | 29.19M |
| January 26, 2026 | 5.78 | 5.7 | 5.7 | 5.78 | 5.66 | 28.34M |
| January 23, 2026 | 5.8 | 5.77 | 5.77 | 5.8 | 5.73 | 25.93M |
| January 22, 2026 | 5.74 | 5.73 | 5.73 | 5.78 | 5.69 | 16.93M |
| January 21, 2026 | 5.61 | 5.73 | 5.73 | 5.76 | 5.61 | 32.77M |
| January 20, 2026 | 5.72 | 5.66 | 5.66 | 5.74 | 5.64 | 26.08M |
| January 19, 2026 | 5.77 | 5.72 | 5.72 | 5.78 | 5.72 | 25.61M |
| January 16, 2026 | 5.85 | 5.78 | 5.78 | 5.87 | 5.77 | 26.77M |
| January 15, 2026 | 5.87 | 5.81 | 5.81 | 5.88 | 5.76 | 62.17M |
| January 14, 2026 | 5.86 | 5.87 | 5.87 | 5.95 | 5.81 | 85.17M |
| January 13, 2026 | 5.94 | 5.84 | 5.84 | 5.98 | 5.81 | 60.71M |
| January 12, 2026 | 5.68 | 5.83 | 5.83 | 5.84 | 5.67 | 48.25M |
| January 09, 2026 | 5.69 | 5.66 | 5.66 | 5.72 | 5.64 | 32.04M |
| January 08, 2026 | 5.7 | 5.65 | 5.65 | 5.7 | 5.6 | 31.82M |
| January 07, 2026 | 5.8 | 5.72 | 5.72 | 5.8 | 5.67 | 31.81M |
| January 06, 2026 | 5.72 | 5.8 | 5.8 | 5.86 | 5.72 | 46.12M |
| January 05, 2026 | 5.72 | 5.71 | 5.71 | 5.76 | 5.68 | 52.99M |
| January 02, 2026 | 5.52 | 5.72 | 5.72 | 5.73 | 5.51 | 32.65M |
| December 31, 2025 | 5.55 | 5.49 | 5.49 | 5.55 | 5.47 | 12.77M |
| December 30, 2025 | 5.47 | 5.55 | 5.55 | 5.58 | 5.47 | 25.26M |
| December 29, 2025 | 5.52 | 5.47 | 5.47 | 5.6 | 5.46 | 43.88M |
| December 24, 2025 | 5.47 | 5.47 | 5.47 | 5.51 | 5.46 | 9.85M |
| December 23, 2025 | 5.51 | 5.47 | 5.47 | 5.51 | 5.45 | 12.09M |
| December 22, 2025 | 5.49 | 5.5 | 5.5 | 5.54 | 5.46 | 18.7M |
| December 19, 2025 | 5.43 | 5.45 | 5.45 | 5.49 | 5.41 | 22.14M |
| December 18, 2025 | 5.41 | 5.4 | 5.4 | 5.41 | 5.35 | 17.2M |
| December 17, 2025 | 5.38 | 5.44 | 5.44 | 5.46 | 5.36 | 24.86M |
| December 16, 2025 | 5.47 | 5.38 | 5.38 | 5.47 | 5.33 | 34.73M |
| December 15, 2025 | 5.58 | 5.49 | 5.49 | 5.58 | 5.48 | 26M |
| December 12, 2025 | 5.55 | 5.62 | 5.62 | 5.63 | 5.53 | 21.65M |
| December 11, 2025 | 5.58 | 5.52 | 5.52 | 5.6 | 5.5 | 16.83M |
| December 10, 2025 | 5.52 | 5.56 | 5.56 | 5.57 | 5.48 | 23.29M |
| December 09, 2025 | 5.64 | 5.53 | 5.53 | 5.65 | 5.52 | 17.28M |
| December 08, 2025 | 5.65 | 5.64 | 5.64 | 5.69 | 5.63 | 17.08M |
| December 05, 2025 | 5.6 | 5.65 | 5.65 | 5.67 | 5.54 | 30.65M |
| December 04, 2025 | 5.51 | 5.59 | 5.59 | 5.63 | 5.48 | 23.36M |
| December 03, 2025 | 5.61 | 5.51 | 5.51 | 5.61 | 5.5 | 18.74M |
| December 02, 2025 | 5.64 | 5.61 | 5.61 | 5.67 | 5.57 | 18.64M |
| December 01, 2025 | 5.59 | 5.61 | 5.61 | 5.65 | 5.57 | 19.81M |
| November 28, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.55 | 15.61M |
| November 27, 2025 | 5.6 | 5.58 | 5.58 | 5.66 | 5.57 | 27.01M |
| November 26, 2025 | 5.61 | 5.6 | 5.6 | 5.65 | 5.59 | 26.92M |
| November 25, 2025 | 5.58 | 5.6 | 5.6 | 5.65 | 5.54 | 41.61M |
| November 24, 2025 | 5.44 | 5.53 | 5.53 | 5.55 | 5.39 | 56.56M |
| November 21, 2025 | 5.45 | 5.37 | 5.37 | 5.46 | 5.34 | 82.5M |