4.95
-0.03(-0.60%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.88 | 4.95 | 4.95 | 4.97 | 4.88 | 7.17M |
| February 16, 2026 | 5.14 | 4.98 | 4.98 | 5.14 | 4.93 | 1.54M |
| February 13, 2026 | 4.86 | 4.96 | 4.96 | 4.96 | 4.86 | 4.33M |
| February 12, 2026 | 5.05 | 4.98 | 4.98 | 5.05 | 4.93 | 4.49M |
| February 11, 2026 | 4.99 | 5.07 | 5.07 | 5.1 | 4.99 | 6.23M |
| February 10, 2026 | 5.05 | 4.97 | 4.97 | 5.06 | 4.94 | 5.34M |
| February 09, 2026 | 4.95 | 5.01 | 5.01 | 5.09 | 4.95 | 10.15M |
| February 06, 2026 | 4.84 | 4.96 | 4.96 | 5.03 | 4.84 | 9.1M |
| February 05, 2026 | 4.86 | 4.99 | 4.99 | 5.02 | 4.81 | 12.34M |
| February 04, 2026 | 4.78 | 4.85 | 4.85 | 4.85 | 4.76 | 8.16M |
| February 03, 2026 | 4.74 | 4.78 | 4.78 | 4.83 | 4.74 | 5.36M |
| February 02, 2026 | 4.72 | 4.75 | 4.75 | 4.76 | 4.68 | 4.71M |
| January 30, 2026 | 4.76 | 4.72 | 4.72 | 4.8 | 4.7 | 6.71M |
| January 29, 2026 | 4.7 | 4.76 | 4.76 | 4.78 | 4.7 | 4.66M |
| January 28, 2026 | 4.59 | 4.71 | 4.71 | 4.72 | 4.59 | 6.37M |
| January 27, 2026 | 4.59 | 4.63 | 4.63 | 4.63 | 4.58 | 6.16M |
| January 26, 2026 | 4.59 | 4.59 | 4.59 | 4.65 | 4.57 | 3.59M |
| January 23, 2026 | 4.63 | 4.61 | 4.61 | 4.71 | 4.59 | 5.51M |
| January 22, 2026 | 4.6 | 4.69 | 4.69 | 4.69 | 4.6 | 9.76M |
| January 21, 2026 | 4.6 | 4.63 | 4.63 | 4.65 | 4.58 | 2.66M |
| January 20, 2026 | 4.52 | 4.64 | 4.64 | 4.64 | 4.52 | 4.04M |
| January 19, 2026 | 4.61 | 4.52 | 4.52 | 4.64 | 4.52 | 4.33M |
| January 16, 2026 | 4.7 | 4.65 | 4.65 | 4.73 | 4.61 | 8.41M |
| January 15, 2026 | 4.67 | 4.7 | 4.7 | 4.73 | 4.67 | 3.04M |
| January 14, 2026 | 4.68 | 4.68 | 4.68 | 4.71 | 4.63 | 4.64M |
| January 13, 2026 | 4.74 | 4.7 | 4.7 | 4.79 | 4.68 | 7.15M |
| January 12, 2026 | 4.7 | 4.74 | 4.74 | 4.74 | 4.67 | 3.46M |
| January 09, 2026 | 4.69 | 4.67 | 4.67 | 4.71 | 4.62 | 6.23M |
| January 08, 2026 | 4.7 | 4.69 | 4.69 | 4.73 | 4.67 | 6.38M |
| January 07, 2026 | 4.73 | 4.71 | 4.71 | 4.76 | 4.69 | 3.89M |
| January 06, 2026 | 4.69 | 4.71 | 4.71 | 4.76 | 4.69 | 5.43M |
| January 05, 2026 | 4.76 | 4.69 | 4.69 | 4.76 | 4.6 | 7.46M |
| January 02, 2026 | 4.65 | 4.68 | 4.68 | 4.68 | 4.61 | 2.45M |
| December 31, 2025 | 4.65 | 4.64 | 4.64 | 4.69 | 4.62 | 2.24M |
| December 30, 2025 | 4.69 | 4.65 | 4.65 | 4.72 | 4.62 | 7.24M |
| December 29, 2025 | 4.87 | 4.68 | 4.68 | 4.87 | 4.58 | 15.21M |
| December 24, 2025 | 4.9 | 4.99 | 4.99 | 5.08 | 4.88 | 6.49M |
| December 23, 2025 | 4.84 | 4.88 | 4.88 | 4.94 | 4.83 | 5.75M |
| December 22, 2025 | 4.88 | 4.85 | 4.85 | 4.94 | 4.82 | 4.28M |
| December 19, 2025 | 4.86 | 4.88 | 4.88 | 4.91 | 4.83 | 7.4M |
| December 18, 2025 | 4.84 | 4.86 | 4.86 | 4.9 | 4.8 | 4.22M |
| December 17, 2025 | 4.78 | 4.83 | 4.83 | 4.85 | 4.72 | 6.55M |
| December 16, 2025 | 4.94 | 4.77 | 4.77 | 4.94 | 4.75 | 6.7M |
| December 15, 2025 | 4.93 | 4.85 | 4.85 | 5.06 | 4.78 | 12.06M |
| December 12, 2025 | 4.94 | 4.85 | 4.85 | 4.94 | 4.82 | 53.3M |
| December 11, 2025 | 4.85 | 4.87 | 4.87 | 4.89 | 4.85 | 3.59M |
| December 10, 2025 | 4.92 | 4.89 | 4.89 | 4.92 | 4.84 | 24.42M |
| December 09, 2025 | 4.9 | 4.91 | 4.91 | 4.91 | 4.8 | 24.91M |
| December 08, 2025 | 4.92 | 4.82 | 4.82 | 4.94 | 4.79 | 34.89M |
| December 05, 2025 | 4.85 | 4.91 | 4.91 | 5.14 | 4.83 | 27.61M |
| December 04, 2025 | 4.84 | 4.85 | 4.85 | 4.87 | 4.75 | 10.85M |
| December 03, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.76 | 10.09M |
| December 02, 2025 | 4.77 | 4.84 | 4.84 | 4.89 | 4.74 | 17.81M |
| December 01, 2025 | 4.71 | 4.75 | 4.75 | 4.8 | 4.71 | 7.13M |
| November 28, 2025 | 4.69 | 4.66 | 4.66 | 4.71 | 4.61 | 12.75M |
| November 27, 2025 | 4.68 | 4.69 | 4.69 | 4.71 | 4.66 | 7.65M |
| November 26, 2025 | 4.73 | 4.69 | 4.69 | 4.77 | 4.67 | 11.16M |
| November 25, 2025 | 4.94 | 4.71 | 4.71 | 4.94 | 4.62 | 19.53M |
| November 24, 2025 | 5.11 | 4.92 | 4.92 | 5.11 | 4.9 | 16.84M |
| November 21, 2025 | 5.12 | 5.04 | 5.04 | 5.12 | 5.01 | 5.93M |