5.59
+0.1(+1.82%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.49 | 5.59 | 5.59 | 5.71 | 5.41 | 12.9M |
| February 16, 2026 | 5.55 | 5.49 | 5.49 | 5.58 | 5.31 | 7.2M |
| February 13, 2026 | 6.24 | 5.51 | 5.51 | 6.28 | 5.46 | 88.35M |
| February 12, 2026 | 5.76 | 6.29 | 6.29 | 6.48 | 5.76 | 128.24M |
| February 11, 2026 | 5.54 | 5.72 | 5.72 | 5.83 | 5.5 | 54.38M |
| February 10, 2026 | 5.37 | 5.54 | 5.54 | 5.62 | 5.32 | 56.43M |
| February 09, 2026 | 4.92 | 5.42 | 5.42 | 5.48 | 4.88 | 110.57M |
| February 06, 2026 | 4.7 | 4.75 | 4.75 | 4.85 | 4.64 | 20.95M |
| February 05, 2026 | 4.78 | 4.74 | 4.74 | 4.84 | 4.63 | 45.45M |
| February 04, 2026 | 5.1 | 4.88 | 4.88 | 5.14 | 4.78 | 52.75M |
| February 03, 2026 | 4.75 | 5.15 | 5.15 | 5.16 | 4.75 | 68.13M |
| February 02, 2026 | 4.91 | 4.7 | 4.7 | 4.97 | 4.66 | 30.3M |
| January 30, 2026 | 4.7 | 4.91 | 4.91 | 5.06 | 4.61 | 76.76M |
| January 29, 2026 | 5 | 4.7 | 4.7 | 5.03 | 4.58 | 86.53M |
| January 28, 2026 | 5.05 | 5.03 | 5.03 | 5.11 | 4.96 | 35.5M |
| January 27, 2026 | 4.78 | 4.96 | 4.96 | 5.02 | 4.66 | 53.53M |
| January 26, 2026 | 4.8 | 4.75 | 4.75 | 4.88 | 4.67 | 36.68M |
| January 23, 2026 | 4.88 | 4.78 | 4.78 | 4.88 | 4.74 | 23.96M |
| January 22, 2026 | 4.92 | 4.83 | 4.83 | 4.95 | 4.67 | 47.07M |
| January 21, 2026 | 4.61 | 4.83 | 4.83 | 4.92 | 4.6 | 35.47M |
| January 20, 2026 | 4.87 | 4.72 | 4.72 | 4.92 | 4.67 | 32.09M |
| January 19, 2026 | 4.85 | 4.86 | 4.86 | 4.93 | 4.8 | 30.31M |
| January 16, 2026 | 5.1 | 4.9 | 4.9 | 5.12 | 4.84 | 47.78M |
| January 15, 2026 | 4.72 | 4.98 | 4.98 | 5.05 | 4.62 | 79.87M |
| January 14, 2026 | 4.4 | 4.7 | 4.7 | 4.7 | 4.39 | 76.89M |
| January 13, 2026 | 4.44 | 4.42 | 4.42 | 4.54 | 4.35 | 49.48M |
| January 12, 2026 | 4.53 | 4.4 | 4.4 | 4.57 | 4.33 | 68.36M |
| January 09, 2026 | 4.53 | 4.53 | 4.53 | 4.62 | 4.36 | 57.75M |
| January 08, 2026 | 4.76 | 4.49 | 4.49 | 4.76 | 4.43 | 76.16M |
| January 07, 2026 | 4.84 | 4.74 | 4.74 | 4.85 | 4.63 | 67.99M |
| January 06, 2026 | 5.1 | 4.84 | 4.84 | 5.14 | 4.77 | 57.79M |
| January 05, 2026 | 5.06 | 5.06 | 5.06 | 5.14 | 4.95 | 40.62M |
| January 02, 2026 | 4.93 | 5.11 | 5.11 | 5.12 | 4.91 | 8.73M |
| December 31, 2025 | 5.14 | 4.95 | 4.95 | 5.15 | 4.86 | 29.41M |
| December 30, 2025 | 5.24 | 5.07 | 5.07 | 5.25 | 5.03 | 25.69M |
| December 29, 2025 | 5.58 | 5.19 | 5.19 | 5.59 | 5.09 | 50M |
| December 24, 2025 | 5.7 | 5.5 | 5.5 | 5.75 | 5.45 | 20.32M |
| December 23, 2025 | 5.69 | 5.7 | 5.7 | 5.79 | 5.5 | 42.93M |
| December 22, 2025 | 5.47 | 5.7 | 5.7 | 5.78 | 5.46 | 39.58M |
| December 19, 2025 | 5.44 | 5.4 | 5.4 | 5.57 | 5.33 | 25.85M |
| December 18, 2025 | 5.5 | 5.38 | 5.38 | 5.61 | 5.29 | 43.12M |
| December 17, 2025 | 5.25 | 5.65 | 5.65 | 5.67 | 5.22 | 44.31M |
| December 16, 2025 | 5.36 | 5.25 | 5.25 | 5.4 | 5.14 | 29.24M |
| December 15, 2025 | 5.49 | 5.36 | 5.36 | 5.49 | 5.26 | 29.92M |
| December 12, 2025 | 5.47 | 5.57 | 5.57 | 5.76 | 5.31 | 43.06M |
| December 11, 2025 | 5.83 | 5.42 | 5.42 | 5.86 | 5.39 | 48.53M |
| December 10, 2025 | 5.77 | 5.78 | 5.78 | 5.88 | 5.57 | 55.29M |
| December 09, 2025 | 5.34 | 5.86 | 5.86 | 5.91 | 5.32 | 120.45M |
| December 08, 2025 | 5.1 | 5.28 | 5.28 | 5.4 | 5.07 | 46.16M |
| December 05, 2025 | 5.01 | 5.11 | 5.11 | 5.15 | 4.94 | 18.97M |
| December 04, 2025 | 4.99 | 5.02 | 5.02 | 5.11 | 4.78 | 24.9M |
| December 03, 2025 | 5.03 | 4.95 | 4.95 | 5.11 | 4.94 | 14.23M |
| December 02, 2025 | 5.03 | 5.03 | 5.03 | 5.23 | 4.99 | 32.85M |
| December 01, 2025 | 5.08 | 4.98 | 4.98 | 5.08 | 4.93 | 21.91M |
| November 28, 2025 | 5.1 | 5.09 | 5.09 | 5.17 | 5.05 | 16.06M |
| November 27, 2025 | 4.98 | 5.09 | 5.09 | 5.27 | 4.98 | 32.23M |
| November 26, 2025 | 4.83 | 5.03 | 5.03 | 5.15 | 4.78 | 51.09M |
| November 25, 2025 | 4.77 | 4.83 | 4.83 | 4.96 | 4.75 | 50.19M |
| November 24, 2025 | 4.75 | 4.6 | 4.6 | 4.8 | 4.52 | 54.17M |
| November 21, 2025 | 4.85 | 4.7 | 4.7 | 4.9 | 4.66 | 56.67M |
