4.18
-0.03(-0.71%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.21 | 4.18 | 4.18 | 4.24 | 4.17 | 468,000 |
| February 16, 2026 | 4.18 | 4.21 | 4.21 | 4.21 | 4.17 | 38,000 |
| February 13, 2026 | 4.28 | 4.26 | 4.26 | 4.32 | 4.22 | 1.81M |
| February 12, 2026 | 4.25 | 4.24 | 4.24 | 4.3 | 4.13 | 3.49M |
| February 11, 2026 | 4.34 | 4.21 | 4.21 | 4.35 | 4.2 | 3.21M |
| February 10, 2026 | 4.26 | 4.28 | 4.28 | 4.37 | 4.26 | 3.24M |
| February 09, 2026 | 4.25 | 4.28 | 4.28 | 4.58 | 4.12 | 14.72M |
| February 06, 2026 | 4.17 | 4.15 | 4.15 | 4.35 | 4.05 | 5.7M |
| February 05, 2026 | 4.25 | 4.22 | 4.22 | 4.36 | 4.15 | 9.05M |
| February 04, 2026 | 4.21 | 4.36 | 4.36 | 4.85 | 4.14 | 53.12M |
| February 03, 2026 | 4.06 | 4.12 | 4.12 | 4.16 | 4.04 | 3.66M |
| February 02, 2026 | 4.07 | 3.97 | 3.97 | 4.13 | 3.94 | 3.13M |
| January 30, 2026 | 4.03 | 4.07 | 4.07 | 4.46 | 4.02 | 13.74M |
| January 29, 2026 | 4.1 | 4.06 | 4.06 | 4.11 | 4.01 | 1.93M |
| January 28, 2026 | 4.37 | 4.13 | 4.13 | 4.48 | 4.11 | 5.44M |
| January 27, 2026 | 4.35 | 4.32 | 4.32 | 4.43 | 4.2 | 2.07M |
| January 26, 2026 | 4.4 | 4.36 | 4.36 | 4.5 | 4.33 | 3.25M |
| January 23, 2026 | 4.28 | 4.4 | 4.4 | 4.43 | 4.28 | 4.62M |
| January 22, 2026 | 4.22 | 4.24 | 4.24 | 4.28 | 4.21 | 1.33M |
| January 21, 2026 | 4.28 | 4.27 | 4.27 | 4.31 | 4.17 | 2.44M |
| January 20, 2026 | 4.32 | 4.21 | 4.21 | 4.5 | 4.2 | 4.67M |
| January 19, 2026 | 4.25 | 4.26 | 4.26 | 4.34 | 4.2 | 1.77M |
| January 16, 2026 | 4.4 | 4.24 | 4.24 | 4.4 | 4.19 | 3.26M |
| January 15, 2026 | 4.41 | 4.34 | 4.34 | 4.48 | 4.3 | 2.23M |
| January 14, 2026 | 4.33 | 4.42 | 4.42 | 4.53 | 4.32 | 6.31M |
| January 13, 2026 | 4.38 | 4.33 | 4.33 | 4.42 | 4.31 | 2.07M |
| January 12, 2026 | 4.35 | 4.38 | 4.38 | 4.38 | 4.31 | 2.81M |
| January 09, 2026 | 4.38 | 4.34 | 4.34 | 4.41 | 4.29 | 1.92M |
| January 08, 2026 | 4.32 | 4.34 | 4.34 | 4.42 | 4.32 | 1.65M |
| January 07, 2026 | 4.38 | 4.31 | 4.31 | 4.41 | 4.26 | 1.96M |
| January 06, 2026 | 4.21 | 4.34 | 4.34 | 4.36 | 4.21 | 4.35M |
| January 05, 2026 | 4.1 | 4.21 | 4.21 | 4.27 | 4.05 | 3.06M |
| January 02, 2026 | 4.09 | 4.1 | 4.1 | 4.13 | 3.97 | 124,000 |
| December 31, 2025 | 4.12 | 4.05 | 4.05 | 4.14 | 4.03 | 744,000 |
| December 30, 2025 | 4.05 | 4.12 | 4.12 | 4.18 | 4.05 | 2.25M |
| December 29, 2025 | 4.05 | 4.12 | 4.12 | 4.18 | 4.05 | 3.09M |
| December 24, 2025 | 4.05 | 4.01 | 4.01 | 4.05 | 3.97 | 998,000 |
| December 23, 2025 | 4.06 | 4.04 | 4.04 | 4.11 | 4.02 | 720,000 |
| December 22, 2025 | 4.06 | 4.09 | 4.09 | 4.13 | 4.06 | 1.45M |
| December 19, 2025 | 4.07 | 4.09 | 4.09 | 4.14 | 4.04 | 2.51M |
| December 18, 2025 | 4.1 | 4.02 | 4.02 | 4.11 | 4.01 | 1.23M |
| December 17, 2025 | 4.13 | 4.03 | 4.03 | 4.13 | 3.95 | 1.29M |
| December 16, 2025 | 4.25 | 4.02 | 4.02 | 4.25 | 4.02 | 1.32M |
| December 15, 2025 | 4.24 | 4.2 | 4.2 | 4.37 | 4.19 | 2.84M |
| December 12, 2025 | 4.18 | 4.19 | 4.19 | 4.24 | 4.17 | 1.65M |
| December 11, 2025 | 4.11 | 4.14 | 4.14 | 4.21 | 4.06 | 2.47M |
| December 10, 2025 | 4.23 | 4.16 | 4.16 | 4.23 | 4.12 | 1.6M |
| December 09, 2025 | 4.36 | 4.16 | 4.16 | 4.36 | 4.15 | 2.19M |
| December 08, 2025 | 4.4 | 4.36 | 4.36 | 4.43 | 4.34 | 1.41M |
| December 05, 2025 | 4.33 | 4.34 | 4.34 | 4.41 | 4.29 | 1.34M |
| December 04, 2025 | 4.22 | 4.32 | 4.32 | 4.44 | 4.22 | 4.34M |
| December 03, 2025 | 4.35 | 4.3 | 4.3 | 4.4 | 4.26 | 1.27M |
| December 02, 2025 | 4.45 | 4.38 | 4.38 | 4.48 | 4.36 | 2.1M |
| December 01, 2025 | 4.32 | 4.43 | 4.43 | 4.66 | 4.32 | 8.65M |
| November 28, 2025 | 4.25 | 4.32 | 4.32 | 4.58 | 4.25 | 11.01M |
| November 27, 2025 | 4.26 | 4.21 | 4.21 | 4.3 | 4.21 | 1.79M |
| November 26, 2025 | 4.32 | 4.22 | 4.22 | 4.55 | 4.22 | 9.6M |
| November 25, 2025 | 4.17 | 4.18 | 4.18 | 4.22 | 4.11 | 2.72M |
| November 24, 2025 | 4.02 | 4.06 | 4.06 | 4.1 | 4.02 | 1.41M |
| November 21, 2025 | 4.27 | 4.02 | 4.02 | 4.27 | 4.01 | 3M |