4.63
+0.07(+1.54%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.6 | 4.63 | 4.63 | 4.64 | 4.55 | 51,000 |
| February 16, 2026 | 4.6 | 4.56 | 4.56 | 4.6 | 4.56 | 26,000 |
| February 13, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0 |
| February 12, 2026 | 4.65 | 4.59 | 4.59 | 4.66 | 4.59 | 31,000 |
| February 11, 2026 | 4.66 | 4.65 | 4.65 | 4.71 | 4.51 | 78,000 |
| February 10, 2026 | 4.7 | 4.68 | 4.68 | 4.71 | 4.58 | 145,000 |
| February 09, 2026 | 4.66 | 4.61 | 4.61 | 4.7 | 4.61 | 36,000 |
| February 06, 2026 | 4.69 | 4.65 | 4.65 | 4.7 | 4.5 | 81,000 |
| February 05, 2026 | 4.68 | 4.66 | 4.66 | 4.69 | 4.65 | 19,000 |
| February 04, 2026 | 4.57 | 4.6 | 4.6 | 4.66 | 4.57 | 33,000 |
| February 03, 2026 | 4.5 | 4.53 | 4.53 | 4.62 | 4.5 | 47,000 |
| February 02, 2026 | 4.58 | 4.51 | 4.51 | 4.58 | 4.49 | 85,000 |
| January 30, 2026 | 4.61 | 4.58 | 4.58 | 4.61 | 4.51 | 110,000 |
| January 29, 2026 | 4.63 | 4.61 | 4.61 | 4.65 | 4.55 | 58,000 |
| January 28, 2026 | 4.66 | 4.63 | 4.63 | 4.66 | 4.63 | 45,000 |
| January 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| January 26, 2026 | 4.75 | 4.67 | 4.67 | 4.75 | 4.64 | 27,000 |
| January 23, 2026 | 4.7 | 4.74 | 4.74 | 4.74 | 4.7 | 16,000 |
| January 22, 2026 | 4.77 | 4.72 | 4.72 | 4.77 | 4.72 | 6,000 |
| January 21, 2026 | 4.75 | 4.79 | 4.79 | 4.84 | 4.75 | 18,000 |
| January 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| January 19, 2026 | 4.71 | 4.74 | 4.74 | 4.74 | 4.7 | 48,000 |
| January 16, 2026 | 4.75 | 4.71 | 4.71 | 4.88 | 4.7 | 32,000 |
| January 15, 2026 | 4.76 | 4.75 | 4.75 | 4.76 | 4.6 | 5,000 |
| January 14, 2026 | 4.62 | 4.76 | 4.76 | 4.95 | 4.62 | 65,400 |
| January 13, 2026 | 4.59 | 4.61 | 4.61 | 4.62 | 4.58 | 119,000 |
| January 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0 |
| January 09, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.5 | 10,000 |
| January 08, 2026 | 4.59 | 4.52 | 4.52 | 4.62 | 4.51 | 29,000 |
| January 07, 2026 | 4.54 | 4.57 | 4.57 | 4.66 | 4.54 | 35,000 |
| January 06, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0 |
| January 05, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3,000 |
| January 02, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.5 | 27,000 |
| December 31, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.55 | 108,000 |
| December 30, 2025 | 4.51 | 4.52 | 4.52 | 4.52 | 4.51 | 25,018 |
| December 29, 2025 | 4.53 | 4.51 | 4.51 | 4.53 | 4.51 | 16,000 |
| December 24, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0 |
| December 23, 2025 | 4.53 | 4.52 | 4.52 | 4.58 | 4.52 | 21,000 |
| December 22, 2025 | 4.54 | 4.55 | 4.55 | 4.69 | 4.53 | 46,000 |
| December 19, 2025 | 4.57 | 4.52 | 4.52 | 4.6 | 4.52 | 146,000 |
| December 18, 2025 | 4.58 | 4.51 | 4.51 | 4.6 | 4.51 | 184,000 |
| December 17, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.51 | 9,000 |
| December 16, 2025 | 4.52 | 4.53 | 4.53 | 4.6 | 4.51 | 61,000 |
| December 15, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.65 | 18,000 |
| December 12, 2025 | 4.5 | 4.65 | 4.65 | 4.65 | 4.48 | 54,000 |
| December 11, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.55 | 8,887 |
| December 10, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.56 | 6,000 |
| December 09, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0 |
| December 08, 2025 | 4.64 | 4.57 | 4.57 | 4.64 | 4.56 | 7,000 |
| December 05, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 04, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| December 03, 2025 | 4.56 | 4.64 | 4.64 | 4.64 | 4.55 | 25,000 |
| December 02, 2025 | 4.6 | 4.57 | 4.57 | 4.85 | 4.57 | 56,000 |
| December 01, 2025 | 4.6 | 4.55 | 4.55 | 4.64 | 4.54 | 7,000 |
| November 28, 2025 | 4.55 | 4.54 | 4.54 | 4.57 | 4.54 | 40,000 |
| November 27, 2025 | 4.71 | 4.55 | 4.55 | 4.71 | 4.55 | 50,400 |
| November 26, 2025 | 4.66 | 4.67 | 4.67 | 4.68 | 4.62 | 71,000 |
| November 25, 2025 | 4.53 | 4.68 | 4.68 | 4.72 | 4.53 | 191,000 |
| November 24, 2025 | 4.63 | 4.53 | 4.53 | 4.63 | 4.53 | 151,000 |
| November 21, 2025 | 4.66 | 4.63 | 4.63 | 4.68 | 4.63 | 57,000 |