5.74
-0.58(-9.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.3 | 5.74 | 5.74 | 6.3 | 5.71 | 31.96M |
| February 16, 2026 | 6.68 | 6.32 | 6.32 | 6.68 | 6.02 | 39.09M |
| February 13, 2026 | 5.78 | 5.84 | 5.84 | 6.04 | 5.59 | 122.01M |
| February 12, 2026 | 5.14 | 5.74 | 5.74 | 5.88 | 5 | 181.97M |
| February 11, 2026 | 5.45 | 5.08 | 5.08 | 5.56 | 5.02 | 134.65M |
| February 10, 2026 | 4.85 | 5.23 | 5.23 | 5.41 | 4.83 | 249.74M |
| February 09, 2026 | 4.46 | 4.57 | 4.57 | 4.82 | 4.42 | 68.18M |
| February 06, 2026 | 4.42 | 4.26 | 4.26 | 4.42 | 4.25 | 23.56M |
| February 05, 2026 | 4.31 | 4.44 | 4.44 | 4.46 | 4.31 | 13.09M |
| February 04, 2026 | 4.66 | 4.41 | 4.41 | 4.66 | 4.35 | 38.25M |
| February 03, 2026 | 4.68 | 4.65 | 4.65 | 4.76 | 4.48 | 21.52M |
| February 02, 2026 | 4.83 | 4.64 | 4.64 | 4.88 | 4.6 | 20.75M |
| January 30, 2026 | 4.81 | 4.84 | 4.84 | 4.96 | 4.73 | 34.83M |
| January 29, 2026 | 4.46 | 4.79 | 4.79 | 5.05 | 4.3 | 73.14M |
| January 28, 2026 | 4.63 | 4.47 | 4.47 | 4.63 | 4.46 | 31.47M |
| January 27, 2026 | 4.73 | 4.61 | 4.61 | 4.73 | 4.54 | 32.9M |
| January 26, 2026 | 4.75 | 4.71 | 4.71 | 4.94 | 4.68 | 23.55M |
| January 23, 2026 | 4.8 | 4.76 | 4.76 | 4.87 | 4.7 | 20.76M |
| January 22, 2026 | 4.67 | 4.75 | 4.75 | 4.81 | 4.67 | 25.9M |
| January 21, 2026 | 4.58 | 4.66 | 4.66 | 4.7 | 4.47 | 30.01M |
| January 20, 2026 | 4.67 | 4.59 | 4.59 | 4.73 | 4.57 | 18.51M |
| January 19, 2026 | 4.91 | 4.65 | 4.65 | 4.92 | 4.6 | 37.88M |
| January 16, 2026 | 5.13 | 4.91 | 4.91 | 5.13 | 4.84 | 43.71M |
| January 15, 2026 | 5.24 | 5.11 | 5.11 | 5.37 | 5.02 | 40.66M |
| January 14, 2026 | 5.34 | 5.24 | 5.24 | 5.57 | 5.17 | 70.17M |
| January 13, 2026 | 5.34 | 5.3 | 5.3 | 5.42 | 5.22 | 70.03M |
| January 12, 2026 | 4.92 | 5.25 | 5.25 | 5.3 | 4.92 | 93.59M |
| January 09, 2026 | 4.33 | 4.82 | 4.82 | 4.83 | 4.32 | 61.19M |
| January 08, 2026 | 4.47 | 4.28 | 4.28 | 4.47 | 4.24 | 22.83M |
| January 07, 2026 | 4.47 | 4.42 | 4.42 | 4.49 | 4.32 | 23.84M |
| January 06, 2026 | 4.34 | 4.45 | 4.45 | 4.53 | 4.34 | 24.17M |
| January 05, 2026 | 4.22 | 4.33 | 4.33 | 4.48 | 4.18 | 26.8M |
| January 02, 2026 | 4.11 | 4.3 | 4.3 | 4.31 | 4.08 | 6.8M |
| December 31, 2025 | 4.12 | 4.08 | 4.08 | 4.19 | 4.08 | 8.62M |
| December 30, 2025 | 4.15 | 4.12 | 4.12 | 4.18 | 4.06 | 23.95M |
| December 29, 2025 | 4.24 | 4.15 | 4.15 | 4.32 | 4.14 | 16.79M |
| December 24, 2025 | 4.25 | 4.24 | 4.24 | 4.3 | 4.17 | 7.53M |
| December 23, 2025 | 4.21 | 4.21 | 4.21 | 4.28 | 4.13 | 16.56M |
| December 22, 2025 | 4.21 | 4.2 | 4.2 | 4.29 | 4.12 | 17.71M |
| December 19, 2025 | 4.26 | 4.21 | 4.21 | 4.26 | 4.18 | 15.42M |
| December 18, 2025 | 4.24 | 4.18 | 4.18 | 4.26 | 4.13 | 18.56M |
| December 17, 2025 | 4.3 | 4.28 | 4.28 | 4.39 | 4.26 | 12.08M |
| December 16, 2025 | 4.2 | 4.37 | 4.37 | 4.41 | 4.16 | 31.97M |
| December 15, 2025 | 4.4 | 4.27 | 4.27 | 4.4 | 4.23 | 17.29M |
| December 12, 2025 | 4.2 | 4.43 | 4.43 | 4.49 | 4.18 | 39.32M |
| December 11, 2025 | 4.27 | 4.16 | 4.16 | 4.32 | 4.11 | 22.18M |
| December 10, 2025 | 4.33 | 4.24 | 4.24 | 4.39 | 4.17 | 19.12M |
| December 09, 2025 | 4.51 | 4.31 | 4.31 | 4.51 | 4.25 | 43.57M |
| December 08, 2025 | 4.65 | 4.5 | 4.5 | 4.65 | 4.44 | 33.44M |
| December 05, 2025 | 4.56 | 4.61 | 4.61 | 4.67 | 4.56 | 8.86M |
| December 04, 2025 | 4.55 | 4.6 | 4.6 | 4.7 | 4.54 | 11.14M |
| December 03, 2025 | 4.67 | 4.59 | 4.59 | 4.69 | 4.56 | 14.87M |
| December 02, 2025 | 4.93 | 4.69 | 4.69 | 4.93 | 4.66 | 22M |
| December 01, 2025 | 5.04 | 4.95 | 4.95 | 5.04 | 4.9 | 13.58M |
| November 28, 2025 | 5.02 | 5.01 | 5.01 | 5.09 | 4.94 | 15.71M |
| November 27, 2025 | 4.99 | 5 | 5 | 5.04 | 4.89 | 20.93M |
| November 26, 2025 | 4.87 | 4.99 | 4.99 | 5.15 | 4.87 | 35.31M |
| November 25, 2025 | 4.7 | 4.97 | 4.97 | 5.13 | 4.7 | 80.87M |
| November 24, 2025 | 4.39 | 4.63 | 4.63 | 4.65 | 4.3 | 31.84M |
| November 21, 2025 | 4.41 | 4.35 | 4.35 | 4.41 | 4.26 | 24.87M |