5.11
-0.155(-2.95%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.21 | 5.11 | 5.11 | 5.25 | 5.1 | 1.46B |
| February 16, 2026 | 5.23 | 5.26 | 5.26 | 5.26 | 5.14 | 599.89M |
| February 13, 2026 | 5.21 | 5.24 | 5.24 | 5.27 | 5.2 | 1.58B |
| February 12, 2026 | 5.37 | 5.3 | 5.3 | 5.37 | 5.28 | 806.43M |
| February 11, 2026 | 5.35 | 5.38 | 5.38 | 5.41 | 5.34 | 802.71M |
| February 10, 2026 | 5.34 | 5.33 | 5.33 | 5.41 | 5.32 | 824.92M |
| February 09, 2026 | 5.34 | 5.3 | 5.3 | 5.34 | 5.28 | 1.59B |
| February 06, 2026 | 5.17 | 5.23 | 5.23 | 5.29 | 5.17 | 2.23B |
| February 05, 2026 | 5.18 | 5.28 | 5.28 | 5.31 | 5.15 | 1.29B |
| February 04, 2026 | 5.34 | 5.25 | 5.25 | 5.34 | 5.21 | 1.79B |
| February 03, 2026 | 5.45 | 5.35 | 5.35 | 5.47 | 5.23 | 3.14B |
| February 02, 2026 | 5.53 | 5.4 | 5.4 | 5.53 | 5.36 | 1.46B |
| January 30, 2026 | 5.67 | 5.61 | 5.61 | 5.68 | 5.6 | 1.76B |
| January 29, 2026 | 5.74 | 5.71 | 5.71 | 5.77 | 5.68 | 1.89B |
| January 28, 2026 | 5.66 | 5.77 | 5.77 | 5.78 | 5.65 | 1.84B |
| January 27, 2026 | 5.62 | 5.63 | 5.63 | 5.65 | 5.56 | 1.11B |
| January 26, 2026 | 5.68 | 5.61 | 5.61 | 5.68 | 5.57 | 901.55M |
| January 23, 2026 | 5.69 | 5.67 | 5.67 | 5.7 | 5.64 | 1.58B |
| January 22, 2026 | 5.66 | 5.64 | 5.64 | 5.69 | 5.59 | 980.08M |
| January 21, 2026 | 5.53 | 5.62 | 5.62 | 5.67 | 5.53 | 1.97B |
| January 20, 2026 | 5.63 | 5.57 | 5.57 | 5.65 | 5.55 | 2.15B |
| January 19, 2026 | 5.65 | 5.63 | 5.63 | 5.69 | 5.62 | 1.41B |
| January 16, 2026 | 5.75 | 5.7 | 5.7 | 5.78 | 5.67 | 1.08B |
| January 15, 2026 | 5.76 | 5.71 | 5.71 | 5.78 | 5.67 | 1.68B |
| January 14, 2026 | 5.76 | 5.78 | 5.78 | 5.85 | 5.71 | 1.4B |
| January 13, 2026 | 5.85 | 5.74 | 5.74 | 5.88 | 5.71 | 2.1B |
| January 12, 2026 | 5.62 | 5.74 | 5.74 | 5.75 | 5.58 | 1.26B |
| January 09, 2026 | 5.58 | 5.57 | 5.57 | 5.62 | 5.55 | 1.16B |
| January 08, 2026 | 5.6 | 5.56 | 5.56 | 5.6 | 5.5 | 2.04B |
| January 07, 2026 | 5.69 | 5.63 | 5.63 | 5.7 | 5.57 | 1.33B |
| January 06, 2026 | 5.67 | 5.7 | 5.7 | 5.76 | 5.66 | 1.55B |
| January 05, 2026 | 5.64 | 5.62 | 5.62 | 5.67 | 5.59 | 1.5B |
| January 02, 2026 | 5.44 | 5.61 | 5.61 | 5.64 | 5.42 | 999.3M |
| December 31, 2025 | 5.46 | 5.39 | 5.39 | 5.47 | 5.38 | 295.44M |
| December 30, 2025 | 5.39 | 5.46 | 5.46 | 5.49 | 5.39 | 982.15M |
| December 29, 2025 | 5.42 | 5.37 | 5.37 | 5.51 | 5.37 | 1.38B |
| December 24, 2025 | 5.38 | 5.38 | 5.38 | 5.42 | 5.37 | 440.98M |
| December 23, 2025 | 5.42 | 5.37 | 5.37 | 5.42 | 5.36 | 436.72M |
| December 22, 2025 | 5.4 | 5.42 | 5.42 | 5.44 | 5.39 | 421.15M |
| December 19, 2025 | 5.32 | 5.36 | 5.36 | 5.4 | 5.32 | 892.44M |
| December 18, 2025 | 5.3 | 5.31 | 5.31 | 5.33 | 5.26 | 1.14B |
| December 17, 2025 | 5.3 | 5.35 | 5.35 | 5.37 | 5.28 | 1.69B |
| December 16, 2025 | 5.36 | 5.29 | 5.29 | 5.37 | 5.24 | 858.66M |
| December 15, 2025 | 5.46 | 5.39 | 5.39 | 5.47 | 5.38 | 1.24B |
| December 12, 2025 | 5.44 | 5.52 | 5.52 | 5.54 | 5.44 | 971.43M |
| December 11, 2025 | 5.49 | 5.43 | 5.43 | 5.52 | 5.41 | 864.81M |
| December 10, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.39 | 979.37M |
| December 09, 2025 | 5.55 | 5.45 | 5.45 | 5.55 | 5.43 | 1.31B |
| December 08, 2025 | 5.56 | 5.55 | 5.55 | 5.6 | 5.54 | 663.42M |
| December 05, 2025 | 5.47 | 5.54 | 5.54 | 5.58 | 5.44 | 1.04B |
| December 04, 2025 | 5.43 | 5.5 | 5.5 | 5.54 | 5.39 | 901.7M |
| December 03, 2025 | 5.52 | 5.42 | 5.42 | 5.52 | 5.41 | 699.98M |
| December 02, 2025 | 5.57 | 5.52 | 5.52 | 5.57 | 5.48 | 619.64M |
| December 01, 2025 | 5.5 | 5.52 | 5.52 | 5.55 | 5.47 | 1.61B |
| November 28, 2025 | 5.51 | 5.49 | 5.49 | 5.53 | 5.46 | 840.19M |
| November 27, 2025 | 5.51 | 5.49 | 5.49 | 5.57 | 5.48 | 1.22B |
| November 26, 2025 | 5.51 | 5.51 | 5.51 | 5.56 | 5.5 | 951.65M |
| November 25, 2025 | 5.49 | 5.5 | 5.5 | 5.56 | 5.45 | 1.57B |
| November 24, 2025 | 5.35 | 5.43 | 5.43 | 5.46 | 5.31 | 1.79B |
| November 21, 2025 | 5.34 | 5.27 | 5.27 | 5.37 | 5.26 | 2.61B |