5.33
+0.29(+5.75%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.34 | 5.33 | 5.33 | 5.38 | 5.33 | 439,500 |
| February 16, 2026 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 83,000 |
| February 13, 2026 | 5.03 | 5.01 | 5.01 | 5.04 | 5.01 | 61,000 |
| February 12, 2026 | 5.2 | 5.19 | 5.19 | 5.2 | 5.18 | 58,500 |
| February 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | 9,000 |
| February 10, 2026 | 5.03 | 5.16 | 5.16 | 5.16 | 5.03 | 81,000 |
| February 09, 2026 | 5.13 | 5.03 | 5.03 | 5.13 | 5.03 | 38,500 |
| February 06, 2026 | 5.03 | 5.13 | 5.13 | 5.13 | 5.03 | 7,500 |
| February 05, 2026 | 5.07 | 5.11 | 5.11 | 5.13 | 5.07 | 27,500 |
| February 04, 2026 | 5.12 | 5.07 | 5.07 | 5.12 | 5.07 | 32,500 |
| February 03, 2026 | 4.98 | 4.95 | 4.95 | 4.98 | 4.93 | 29,000 |
| February 02, 2026 | 5.12 | 4.94 | 4.94 | 5.12 | 4.92 | 184,000 |
| January 30, 2026 | 5.17 | 5.12 | 5.12 | 5.21 | 5.1 | 428,000 |
| January 29, 2026 | 5.08 | 5.12 | 5.12 | 5.14 | 5.08 | 596,000 |
| January 28, 2026 | 4.83 | 4.99 | 4.99 | 5.03 | 4.83 | 248,000 |
| January 27, 2026 | 4.88 | 4.83 | 4.83 | 4.88 | 4.81 | 214,500 |
| January 26, 2026 | 4.88 | 4.88 | 4.88 | 4.92 | 4.87 | 115,500 |
| January 23, 2026 | 4.8 | 4.77 | 4.77 | 4.8 | 4.77 | 87,500 |
| January 22, 2026 | 4.84 | 4.83 | 4.83 | 4.85 | 4.83 | 11,500 |
| January 21, 2026 | 4.76 | 4.77 | 4.77 | 4.78 | 4.76 | 63,000 |
| January 20, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0 |
| January 19, 2026 | 4.72 | 4.71 | 4.71 | 4.74 | 4.71 | 31,000 |
| January 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.7 | 18,500 |
| January 15, 2026 | 4.84 | 4.79 | 4.79 | 4.84 | 4.79 | 22,500 |
| January 14, 2026 | 4.8 | 4.83 | 4.83 | 4.86 | 4.8 | 19,500 |
| January 13, 2026 | 4.74 | 4.78 | 4.78 | 4.78 | 4.74 | 66,000 |
| January 12, 2026 | 4.69 | 4.71 | 4.71 | 4.73 | 4.69 | 28,000 |
| January 09, 2026 | 4.63 | 4.66 | 4.66 | 4.67 | 4.63 | 238,500 |
| January 08, 2026 | 4.5 | 4.49 | 4.49 | 4.51 | 4.49 | 42,500 |
| January 07, 2026 | 4.63 | 4.5 | 4.5 | 4.63 | 4.5 | 257,000 |
| January 06, 2026 | 4.63 | 4.63 | 4.63 | 4.64 | 4.63 | 16,000 |
| January 05, 2026 | 4.6 | 4.53 | 4.53 | 4.6 | 4.53 | 79,500 |
| January 02, 2026 | 4.6 | 4.61 | 4.61 | 4.61 | 4.6 | 13,500 |
| December 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5,000 |
| December 30, 2025 | 4.61 | 4.63 | 4.63 | 4.63 | 4.61 | 88,500 |
| December 29, 2025 | 4.64 | 4.57 | 4.57 | 4.64 | 4.56 | 9,500 |
| December 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
| December 23, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 9,000 |
| December 22, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.54 | 454,000 |
| December 19, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.45 | 12,500 |
| December 18, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 52,000 |
| December 17, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.44 | 5,500 |
| December 16, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 112,500 |
| December 15, 2025 | 4.6 | 4.59 | 4.59 | 4.6 | 4.59 | 35,000 |
| December 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 40,000 |
| December 11, 2025 | 4.67 | 4.62 | 4.62 | 4.67 | 4.62 | 44,500 |
| December 10, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4,000 |
| December 09, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2,500 |
| December 08, 2025 | 4.77 | 4.78 | 4.78 | 4.78 | 4.77 | 3,500 |
| December 05, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 33,000 |
| December 04, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0 |
| December 03, 2025 | 4.65 | 4.68 | 4.68 | 4.68 | 4.65 | 14,000 |
| December 02, 2025 | 4.71 | 4.72 | 4.72 | 4.72 | 4.71 | 4,500 |
| December 01, 2025 | 4.73 | 4.75 | 4.75 | 4.75 | 4.73 | 25,000 |
| November 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1,000 |
| November 27, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
| November 26, 2025 | 4.63 | 4.61 | 4.61 | 4.63 | 4.61 | 3,000 |
| November 25, 2025 | 4.67 | 4.66 | 4.66 | 4.67 | 4.66 | 1,500 |
| November 24, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.6 | 11,000 |
| November 21, 2025 | 4.64 | 4.61 | 4.61 | 4.64 | 4.61 | 4,500 |