5.28
-0.03(-0.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.53 | 5.28 | 5.28 | 5.54 | 5.22 | 202,500 |
| February 16, 2026 | 5.14 | 5.31 | 5.31 | 5.47 | 5.14 | 114,000 |
| February 13, 2026 | 5.4 | 5.41 | 5.41 | 5.45 | 5.38 | 734,500 |
| February 12, 2026 | 5.5 | 5.46 | 5.46 | 5.52 | 5.4 | 557,000 |
| February 11, 2026 | 5.57 | 5.5 | 5.5 | 5.61 | 5.5 | 813,000 |
| February 10, 2026 | 5.63 | 5.54 | 5.54 | 5.63 | 5.47 | 1.14M |
| February 09, 2026 | 5.54 | 5.6 | 5.6 | 5.62 | 5.54 | 329,000 |
| February 06, 2026 | 5.6 | 5.54 | 5.54 | 5.61 | 5.49 | 435,000 |
| February 05, 2026 | 5.56 | 5.56 | 5.56 | 5.62 | 5.47 | 944,500 |
| February 04, 2026 | 5.55 | 5.56 | 5.56 | 5.58 | 5.47 | 791,000 |
| February 03, 2026 | 5.46 | 5.57 | 5.57 | 5.63 | 5.46 | 1.29M |
| February 02, 2026 | 5.51 | 5.49 | 5.49 | 5.55 | 5.42 | 1.6M |
| January 30, 2026 | 5.55 | 5.52 | 5.52 | 5.66 | 5.44 | 1.57M |
| January 29, 2026 | 5.21 | 5.66 | 5.66 | 5.67 | 5.18 | 6.44M |
| January 28, 2026 | 5.23 | 5.24 | 5.24 | 5.28 | 5.21 | 422,000 |
| January 27, 2026 | 5.21 | 5.24 | 5.24 | 5.26 | 5.19 | 256,500 |
| January 26, 2026 | 5.33 | 5.22 | 5.22 | 5.33 | 5.21 | 607,500 |
| January 23, 2026 | 5.24 | 5.26 | 5.26 | 5.27 | 5.2 | 395,000 |
| January 22, 2026 | 5.23 | 5.2 | 5.2 | 5.25 | 5.19 | 356,500 |
| January 21, 2026 | 5.2 | 5.23 | 5.23 | 5.25 | 5.18 | 486,500 |
| January 20, 2026 | 5.27 | 5.23 | 5.23 | 5.27 | 5.19 | 249,000 |
| January 19, 2026 | 5.21 | 5.22 | 5.22 | 5.23 | 5.18 | 919,500 |
| January 16, 2026 | 5.31 | 5.27 | 5.27 | 5.31 | 5.24 | 370,500 |
| January 15, 2026 | 5.34 | 5.31 | 5.31 | 5.38 | 5.28 | 472,500 |
| January 14, 2026 | 5.37 | 5.33 | 5.33 | 5.42 | 5.24 | 1.06M |
| January 13, 2026 | 5.45 | 5.37 | 5.37 | 5.5 | 5.37 | 875,000 |
| January 12, 2026 | 5.41 | 5.4 | 5.4 | 5.43 | 5.33 | 681,000 |
| January 09, 2026 | 5.31 | 5.41 | 5.41 | 5.43 | 5.31 | 712,000 |
| January 08, 2026 | 5.32 | 5.34 | 5.34 | 5.35 | 5.28 | 828,000 |
| January 07, 2026 | 5.25 | 5.3 | 5.3 | 5.32 | 5.25 | 1.36M |
| January 06, 2026 | 5.21 | 5.25 | 5.25 | 5.27 | 5.2 | 872,354 |
| January 05, 2026 | 5.14 | 5.21 | 5.21 | 5.23 | 5.14 | 1.77M |
| January 02, 2026 | 5.22 | 5.16 | 5.16 | 5.22 | 5.09 | 307,000 |
| December 31, 2025 | 5.1 | 5.21 | 5.21 | 5.25 | 5.03 | 2.33M |
| December 30, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.08 | 593,899 |
| December 29, 2025 | 5.21 | 5.09 | 5.09 | 5.21 | 5.09 | 1.16M |
| December 24, 2025 | 5.18 | 5.19 | 5.19 | 5.2 | 5.16 | 187,500 |
| December 23, 2025 | 5.22 | 5.19 | 5.19 | 5.22 | 5.17 | 294,000 |
| December 22, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.18 | 400,500 |
| December 19, 2025 | 5.19 | 5.24 | 5.24 | 5.25 | 5.19 | 891,500 |
| December 18, 2025 | 5.14 | 5.19 | 5.19 | 5.2 | 5.14 | 388,000 |
| December 17, 2025 | 5.16 | 5.18 | 5.18 | 5.2 | 5.1 | 1.07M |
| December 16, 2025 | 5.14 | 5.12 | 5.12 | 5.15 | 5.06 | 1.09M |
| December 15, 2025 | 5.21 | 5.14 | 5.14 | 5.21 | 5.13 | 1.28M |
| December 12, 2025 | 5.47 | 5.33 | 5.33 | 5.53 | 5.31 | 3M |
| December 11, 2025 | 5.44 | 5.55 | 5.55 | 5.57 | 5.43 | 2.17M |
| December 10, 2025 | 5.35 | 5.43 | 5.43 | 5.44 | 5.31 | 1.12M |
| December 09, 2025 | 5.44 | 5.35 | 5.35 | 5.44 | 5.3 | 1.39M |
| December 08, 2025 | 5.38 | 5.34 | 5.34 | 5.38 | 5.28 | 1.29M |
| December 05, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.26 | 1.07M |
| December 04, 2025 | 5.34 | 5.38 | 5.38 | 5.4 | 5.34 | 269,000 |
| December 03, 2025 | 5.33 | 5.38 | 5.38 | 5.38 | 5.33 | 185,000 |
| December 02, 2025 | 5.36 | 5.39 | 5.39 | 5.4 | 5.31 | 832,000 |
| December 01, 2025 | 5.37 | 5.38 | 5.38 | 5.39 | 5.35 | 631,000 |
| November 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.32 | 417,500 |
| November 27, 2025 | 5.39 | 5.4 | 5.4 | 5.42 | 5.38 | 292,500 |
| November 26, 2025 | 5.37 | 5.43 | 5.43 | 5.48 | 5.37 | 680,000 |
| November 25, 2025 | 5.38 | 5.35 | 5.35 | 5.42 | 5.31 | 680,000 |
| November 24, 2025 | 5.3 | 5.32 | 5.32 | 5.34 | 5.26 | 513,500 |
| November 21, 2025 | 5.41 | 5.26 | 5.26 | 5.41 | 5.25 | 1.91M |