4.46
+0.07(+1.59%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.39 | 4.46 | 4.46 | 4.5 | 4.37 | 752,000 |
| February 16, 2026 | 4.3 | 4.39 | 4.39 | 4.4 | 4.3 | 89,000 |
| February 13, 2026 | 4.36 | 4.35 | 4.35 | 4.4 | 4.33 | 261,000 |
| February 12, 2026 | 4.43 | 4.4 | 4.4 | 4.43 | 4.38 | 345,000 |
| February 11, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.38 | 507,000 |
| February 10, 2026 | 4.34 | 4.43 | 4.43 | 4.45 | 4.34 | 1.05M |
| February 09, 2026 | 4.29 | 4.34 | 4.34 | 4.34 | 4.26 | 844,676 |
| February 06, 2026 | 4.28 | 4.29 | 4.29 | 4.29 | 4.24 | 228,000 |
| February 05, 2026 | 4.26 | 4.29 | 4.29 | 4.29 | 4.21 | 464,000 |
| February 04, 2026 | 4.27 | 4.26 | 4.26 | 4.28 | 4.23 | 361,055 |
| February 03, 2026 | 4.27 | 4.27 | 4.27 | 4.28 | 4.18 | 538,007 |
| February 02, 2026 | 4.29 | 4.19 | 4.19 | 4.34 | 4.17 | 706,982 |
| January 30, 2026 | 4.38 | 4.3 | 4.3 | 4.38 | 4.24 | 589,000 |
| January 29, 2026 | 4.23 | 4.38 | 4.38 | 4.38 | 4.23 | 1.14M |
| January 28, 2026 | 4.25 | 4.23 | 4.23 | 4.27 | 4.21 | 641,000 |
| January 27, 2026 | 4.25 | 4.24 | 4.24 | 4.27 | 4.17 | 755,407 |
| January 26, 2026 | 4.26 | 4.24 | 4.24 | 4.31 | 4.2 | 539,000 |
| January 23, 2026 | 4.28 | 4.24 | 4.24 | 4.28 | 4.18 | 786,000 |
| January 22, 2026 | 4.28 | 4.17 | 4.17 | 4.28 | 4.15 | 621,000 |
| January 21, 2026 | 4.31 | 4.2 | 4.2 | 4.34 | 4.17 | 523,897 |
| January 20, 2026 | 4.43 | 4.34 | 4.34 | 4.45 | 4.31 | 894,000 |
| January 19, 2026 | 4.48 | 4.41 | 4.41 | 4.5 | 4.31 | 810,000 |
| January 16, 2026 | 4.5 | 4.48 | 4.48 | 4.5 | 4.44 | 1.34M |
| January 15, 2026 | 4.46 | 4.47 | 4.47 | 4.49 | 4.44 | 1.05M |
| January 14, 2026 | 4.36 | 4.45 | 4.45 | 4.47 | 4.34 | 3.31M |
| January 13, 2026 | 4.35 | 4.36 | 4.36 | 4.36 | 4.31 | 1.75M |
| January 12, 2026 | 4.3 | 4.3 | 4.3 | 4.31 | 4.27 | 788,000 |
| January 09, 2026 | 4.22 | 4.29 | 4.29 | 4.3 | 4.21 | 1.44M |
| January 08, 2026 | 4.15 | 4.2 | 4.2 | 4.21 | 4.13 | 1.35M |
| January 07, 2026 | 4.11 | 4.15 | 4.15 | 4.16 | 4.11 | 1.05M |
| January 06, 2026 | 4.08 | 4.09 | 4.09 | 4.14 | 4.07 | 511,000 |
| January 05, 2026 | 4.13 | 4.09 | 4.09 | 4.17 | 4.07 | 653,000 |
| January 02, 2026 | 4.02 | 4.13 | 4.13 | 4.15 | 3.99 | 2.67M |
| December 31, 2025 | 3.99 | 4 | 4 | 4.01 | 3.96 | 357,000 |
| December 30, 2025 | 4 | 4 | 4 | 4 | 3.93 | 918,000 |
| December 29, 2025 | 3.99 | 3.95 | 3.95 | 4 | 3.95 | 419,276 |
| December 24, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.99 | 400,057 |
| December 23, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.92 | 1.29M |
| December 22, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.88 | 300,000 |
| December 19, 2025 | 3.93 | 3.92 | 3.92 | 3.93 | 3.9 | 285,000 |
| December 18, 2025 | 3.94 | 3.93 | 3.93 | 3.94 | 3.85 | 446,000 |
| December 17, 2025 | 3.92 | 3.94 | 3.94 | 3.94 | 3.82 | 1.02M |
| December 16, 2025 | 3.81 | 3.92 | 3.92 | 3.92 | 3.76 | 575,000 |
| December 15, 2025 | 3.8 | 3.81 | 3.81 | 3.81 | 3.76 | 390,000 |
| December 12, 2025 | 3.76 | 3.78 | 3.78 | 3.81 | 3.76 | 175,000 |
| December 11, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.72 | 238,590 |
| December 10, 2025 | 3.78 | 3.76 | 3.76 | 3.82 | 3.7 | 1.21M |
| December 09, 2025 | 3.79 | 3.79 | 3.79 | 3.8 | 3.76 | 135,000 |
| December 08, 2025 | 3.83 | 3.82 | 3.82 | 3.83 | 3.76 | 420,000 |
| December 05, 2025 | 3.83 | 3.81 | 3.81 | 3.83 | 3.77 | 267,000 |
| December 04, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.75 | 317,000 |
| December 03, 2025 | 3.83 | 3.78 | 3.78 | 3.83 | 3.78 | 226,768 |
| December 02, 2025 | 3.84 | 3.83 | 3.83 | 3.86 | 3.81 | 161,277 |
| December 01, 2025 | 3.85 | 3.81 | 3.81 | 3.85 | 3.8 | 165,723 |
| November 28, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.81 | 183,000 |
| November 27, 2025 | 3.84 | 3.83 | 3.83 | 3.87 | 3.82 | 347,000 |
| November 26, 2025 | 3.79 | 3.84 | 3.84 | 3.84 | 3.79 | 177,000 |
| November 25, 2025 | 3.8 | 3.78 | 3.78 | 3.84 | 3.75 | 336,000 |
| November 24, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.74 | 415,382 |
| November 21, 2025 | 3.71 | 3.71 | 3.71 | 3.77 | 3.7 | 551,500 |