4.54
+0.03(+0.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.51 | 4.54 | 4.54 | 4.59 | 4.51 | 20,500 |
| February 16, 2026 | 4.5 | 4.51 | 4.51 | 4.55 | 4.5 | 36,500 |
| February 13, 2026 | 4.48 | 4.54 | 4.54 | 4.54 | 4.45 | 26,000 |
| February 12, 2026 | 4.48 | 4.54 | 4.54 | 4.54 | 4.48 | 16,500 |
| February 11, 2026 | 4.51 | 4.48 | 4.48 | 4.51 | 4.48 | 45,500 |
| February 10, 2026 | 4.55 | 4.51 | 4.5 | 4.55 | 4.5 | 7,000 |
| February 09, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | 33,500 |
| February 06, 2026 | 4.6 | 4.48 | 4.48 | 4.6 | 4.47 | 72,543 |
| February 05, 2026 | 4.49 | 4.47 | 4.47 | 4.5 | 4.47 | 17,000 |
| February 04, 2026 | 4.48 | 4.47 | 4.47 | 4.5 | 4.47 | 68,000 |
| February 03, 2026 | 4.48 | 4.47 | 4.47 | 4.52 | 4.46 | 32,000 |
| February 02, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | 42,000 |
| January 30, 2026 | 4.47 | 4.52 | 4.52 | 4.52 | 4.46 | 74,500 |
| January 29, 2026 | 4.48 | 4.49 | 4.49 | 4.5 | 4.47 | 108,500 |
| January 28, 2026 | 4.54 | 4.49 | 4.49 | 4.54 | 4.48 | 56,800 |
| January 27, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.49 | 24,000 |
| January 26, 2026 | 4.5 | 4.52 | 4.52 | 4.52 | 4.5 | 46,500 |
| January 23, 2026 | 4.49 | 4.5 | 4.5 | 4.51 | 4.49 | 53,500 |
| January 22, 2026 | 4.51 | 4.49 | 4.49 | 4.51 | 4.48 | 81,000 |
| January 21, 2026 | 4.51 | 4.51 | 4.51 | 4.53 | 4.5 | 31,000 |
| January 20, 2026 | 4.51 | 4.51 | 4.51 | 4.54 | 4.51 | 49,500 |
| January 19, 2026 | 4.6 | 4.54 | 4.54 | 4.61 | 4.51 | 73,000 |
| January 16, 2026 | 4.64 | 4.63 | 4.63 | 4.72 | 4.63 | 40,500 |
| January 15, 2026 | 4.62 | 4.63 | 4.63 | 4.63 | 4.6 | 12,000 |
| January 14, 2026 | 4.66 | 4.62 | 4.62 | 4.66 | 4.62 | 2,000 |
| January 13, 2026 | 4.6 | 4.68 | 4.68 | 4.68 | 4.6 | 65,500 |
| January 12, 2026 | 4.61 | 4.6 | 4.6 | 4.63 | 4.6 | 47,000 |
| January 09, 2026 | 4.68 | 4.62 | 4.62 | 4.69 | 4.61 | 58,000 |
| January 08, 2026 | 4.7 | 4.66 | 4.66 | 4.7 | 4.66 | 65,055 |
| January 07, 2026 | 4.65 | 4.7 | 4.7 | 4.7 | 4.65 | 15,000 |
| January 06, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | 60,600 |
| January 05, 2026 | 4.67 | 4.66 | 4.66 | 4.7 | 4.66 | 37,100 |
| January 02, 2026 | 4.67 | 4.68 | 4.67 | 4.71 | 4.65 | 92,000 |
| December 31, 2025 | 4.7 | 4.67 | 4.67 | 4.7 | 4.67 | 16,500 |
| December 30, 2025 | 4.75 | 4.7 | 4.7 | 4.75 | 4.66 | 75,500 |
| December 29, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.75 | 37,000 |
| December 24, 2025 | 4.78 | 4.8 | 4.8 | 4.8 | 4.66 | 90,418 |
| December 23, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 8,500 |
| December 22, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.77 | 33,030 |
| December 19, 2025 | 4.83 | 4.81 | 4.81 | 4.83 | 4.8 | 43,500 |
| December 18, 2025 | 4.85 | 4.83 | 4.83 | 4.94 | 4.83 | 19,000 |
| December 17, 2025 | 4.83 | 4.82 | 4.82 | 4.84 | 4.8 | 27,000 |
| December 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.83 | 66,500 |
| December 15, 2025 | 4.89 | 4.84 | 4.84 | 4.94 | 4.84 | 19,500 |
| December 12, 2025 | 4.91 | 4.88 | 4.88 | 4.95 | 4.85 | 63,500 |
| December 11, 2025 | 4.99 | 4.91 | 4.91 | 4.99 | 4.88 | 28,000 |
| December 10, 2025 | 4.97 | 4.95 | 4.95 | 5.05 | 4.91 | 20,500 |
| December 09, 2025 | 4.98 | 4.97 | 4.97 | 4.98 | 4.95 | 22,000 |
| December 08, 2025 | 4.94 | 4.95 | 4.95 | 5.05 | 4.92 | 43,500 |
| December 05, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.93 | 73,000 |
| December 04, 2025 | 4.96 | 4.95 | 4.95 | 4.96 | 4.95 | 30,000 |
| December 03, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | 30,000 |
| December 02, 2025 | 5.01 | 4.98 | 4.98 | 5.01 | 4.96 | 4,000 |
| December 01, 2025 | 5.05 | 5 | 5 | 5.1 | 4.96 | 39,500 |
| November 28, 2025 | 4.95 | 4.99 | 4.99 | 5.02 | 4.95 | 66,000 |
| November 27, 2025 | 4.98 | 4.95 | 4.95 | 5 | 4.93 | 41,000 |
| November 26, 2025 | 4.95 | 4.97 | 4.97 | 4.97 | 4.95 | 9,500 |
| November 25, 2025 | 4.9 | 4.97 | 4.97 | 4.97 | 4.9 | 35,500 |
| November 24, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.85 | 71,000 |
| November 21, 2025 | 4.99 | 5 | 5 | 5 | 4.95 | 73,500 |