5.22
-0.035(-0.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.22 | 5.22 | 5.22 | 5.23 | 5.17 | 332,400 |
| February 16, 2026 | 5.26 | 5.25 | 5.25 | 5.26 | 5.24 | 92,400 |
| February 13, 2026 | 5.05 | 5.29 | 5.29 | 5.33 | 5.05 | 1.47M |
| February 12, 2026 | 5.07 | 5.05 | 5.05 | 5.08 | 5.05 | 378,500 |
| February 11, 2026 | 5.06 | 5.07 | 5.07 | 5.07 | 5.05 | 91,400 |
| February 10, 2026 | 5.07 | 5.05 | 5.05 | 5.08 | 5.05 | 1.37M |
| February 09, 2026 | 5.1 | 5.12 | 5.12 | 5.13 | 5.08 | 262,040 |
| February 06, 2026 | 5.4 | 5.38 | 5.38 | 5.46 | 5.3 | 1.31M |
| February 05, 2026 | 5.13 | 5.17 | 5.17 | 5.21 | 5.13 | 896,750 |
| February 04, 2026 | 4.81 | 4.99 | 4.99 | 5.04 | 4.81 | 913,900 |
| February 03, 2026 | 4.82 | 4.81 | 4.81 | 4.84 | 4.8 | 935,700 |
| February 02, 2026 | 4.99 | 5.06 | 5.06 | 5.12 | 4.99 | 1.16M |
| January 30, 2026 | 4.86 | 4.92 | 4.92 | 4.92 | 4.85 | 588,400 |
| January 29, 2026 | 4.77 | 4.71 | 4.71 | 4.78 | 4.71 | 52,020 |
| January 28, 2026 | 4.73 | 4.7 | 4.7 | 4.73 | 4.68 | 1.13M |
| January 27, 2026 | 4.9 | 4.8 | 4.8 | 4.9 | 4.8 | 306,200 |
| January 26, 2026 | 4.94 | 4.92 | 4.92 | 4.94 | 4.92 | 203,700 |
| January 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.91 | 375,300 |
| January 22, 2026 | 5 | 4.96 | 4.96 | 5 | 4.95 | 273,300 |
| January 21, 2026 | 5.12 | 5.11 | 5.11 | 5.13 | 5.09 | 370,900 |
| January 20, 2026 | 5.04 | 5.09 | 5.09 | 5.1 | 5.03 | 337,800 |
| January 19, 2026 | 5.03 | 5.07 | 5.07 | 5.07 | 5.03 | 458,710 |
| January 16, 2026 | 4.9 | 4.88 | 4.88 | 4.9 | 4.88 | 262,500 |
| January 15, 2026 | 4.86 | 4.93 | 4.93 | 4.98 | 4.86 | 356,500 |
| January 14, 2026 | 4.85 | 4.86 | 4.86 | 4.87 | 4.84 | 163,930 |
| January 13, 2026 | 4.86 | 4.85 | 4.85 | 4.87 | 4.84 | 238,800 |
| January 12, 2026 | 4.91 | 4.92 | 4.92 | 4.93 | 4.9 | 155,300 |
| January 09, 2026 | 4.95 | 4.94 | 4.94 | 4.95 | 4.93 | 33,400 |
| January 08, 2026 | 4.88 | 4.9 | 4.9 | 4.93 | 4.87 | 125,000 |
| January 07, 2026 | 4.88 | 4.9 | 4.9 | 4.9 | 4.88 | 69,200 |
| January 06, 2026 | 4.96 | 4.94 | 4.94 | 4.96 | 4.93 | 103,700 |
| January 05, 2026 | 5.02 | 5.01 | 5.01 | 5.02 | 4.99 | 110,500 |
| January 02, 2026 | 4.98 | 4.95 | 4.95 | 4.98 | 4.94 | 634,900 |
| December 31, 2025 | 4.96 | 4.95 | 4.95 | 4.96 | 4.95 | 47,100 |
| December 30, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.9 | 23,640 |
| December 29, 2025 | 4.86 | 4.88 | 4.88 | 4.88 | 4.86 | 247,360 |
| December 24, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.87 | 129,600 |
| December 23, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.9 | 213,400 |
| December 22, 2025 | 5 | 4.92 | 4.92 | 5 | 4.91 | 179,600 |
| December 19, 2025 | 5.11 | 5.07 | 5.07 | 5.12 | 5.06 | 329,100 |
| December 18, 2025 | 5.1 | 5.19 | 5.19 | 5.25 | 5.1 | 289,080 |
| December 17, 2025 | 5.16 | 5.04 | 5.04 | 5.16 | 5.04 | 135,600 |
| December 16, 2025 | 5.01 | 5.16 | 5.16 | 5.17 | 5.01 | 723,800 |
| December 15, 2025 | 5 | 5.01 | 5.01 | 5.02 | 5 | 191,400 |
| December 12, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.84 | 223,940 |
| December 11, 2025 | 4.83 | 4.9 | 4.9 | 4.94 | 4.83 | 398,600 |
| December 10, 2025 | 4.86 | 4.83 | 4.83 | 4.86 | 4.83 | 229,200 |
| December 09, 2025 | 4.85 | 4.84 | 4.84 | 4.86 | 4.84 | 67,000 |
| December 08, 2025 | 4.81 | 4.8 | 4.8 | 4.82 | 4.8 | 183,200 |
| December 05, 2025 | 4.83 | 4.84 | 4.84 | 4.84 | 4.83 | 213,040 |
| December 04, 2025 | 4.86 | 4.86 | 4.86 | 4.87 | 4.85 | 50,800 |
| December 03, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.85 | 532,700 |
| December 02, 2025 | 5.03 | 4.97 | 4.97 | 5.03 | 4.94 | 161,600 |
| December 01, 2025 | 4.99 | 5 | 5 | 5.03 | 4.98 | 1.18M |
| November 28, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.96 | 29,750 |
| November 27, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.97 | 718,500 |
| November 26, 2025 | 5.14 | 5.03 | 5.03 | 5.14 | 5.02 | 292,300 |
| November 25, 2025 | 5.22 | 5.15 | 5.15 | 5.22 | 5.13 | 658,720 |
| November 24, 2025 | 5.51 | 5.32 | 5.32 | 5.51 | 5.32 | 1.05M |
| November 21, 2025 | 5.46 | 5.52 | 5.52 | 5.53 | 5.45 | 1.75M |