4.78
+0.05(+1.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.75 | 4.78 | 4.78 | 4.88 | 4.64 | 6.45M |
| February 16, 2026 | 4.69 | 4.73 | 4.73 | 4.78 | 4.62 | 3.64M |
| February 13, 2026 | 4.65 | 4.71 | 4.71 | 4.74 | 4.39 | 19.29M |
| February 12, 2026 | 4.77 | 4.83 | 4.83 | 4.83 | 4.66 | 5.53M |
| February 11, 2026 | 4.75 | 4.77 | 4.77 | 4.82 | 4.67 | 5.63M |
| February 10, 2026 | 4.8 | 4.72 | 4.72 | 4.81 | 4.66 | 4.1M |
| February 09, 2026 | 4.6 | 4.79 | 4.79 | 4.9 | 4.6 | 14.94M |
| February 06, 2026 | 4.48 | 4.55 | 4.55 | 4.57 | 4.34 | 8.9M |
| February 05, 2026 | 4.39 | 4.53 | 4.53 | 4.53 | 4.35 | 5.16M |
| February 04, 2026 | 4.5 | 4.39 | 4.39 | 4.57 | 4.39 | 5.42M |
| February 03, 2026 | 4.27 | 4.52 | 4.52 | 4.57 | 4.27 | 13.35M |
| February 02, 2026 | 4.25 | 4.27 | 4.27 | 4.3 | 4.18 | 5.32M |
| January 30, 2026 | 4.28 | 4.23 | 4.23 | 4.28 | 4.17 | 5.36M |
| January 29, 2026 | 4.43 | 4.29 | 4.29 | 4.43 | 4.23 | 6.85M |
| January 28, 2026 | 4.35 | 4.42 | 4.42 | 4.49 | 4.26 | 9.59M |
| January 27, 2026 | 4.39 | 4.35 | 4.35 | 4.4 | 4.27 | 5.19M |
| January 26, 2026 | 4.33 | 4.33 | 4.33 | 4.46 | 4.32 | 3.88M |
| January 23, 2026 | 4.47 | 4.43 | 4.43 | 4.47 | 4.33 | 4.91M |
| January 22, 2026 | 4.16 | 4.39 | 4.39 | 4.42 | 4.15 | 8.86M |
| January 21, 2026 | 4.15 | 4.16 | 4.16 | 4.2 | 4.09 | 4.93M |
| January 20, 2026 | 4.3 | 4.15 | 4.15 | 4.3 | 4.12 | 5.76M |
| January 19, 2026 | 4.19 | 4.23 | 4.23 | 4.33 | 4.02 | 8.11M |
| January 16, 2026 | 4.38 | 4.33 | 4.33 | 4.38 | 4.23 | 5.94M |
| January 15, 2026 | 4.22 | 4.33 | 4.33 | 4.37 | 4.16 | 6.82M |
| January 14, 2026 | 4.05 | 4.22 | 4.22 | 4.24 | 4.05 | 10.21M |
| January 13, 2026 | 4.11 | 4.05 | 4.05 | 4.17 | 4.02 | 5.27M |
| January 12, 2026 | 4.11 | 4.09 | 4.09 | 4.17 | 4.07 | 7.11M |
| January 09, 2026 | 4.1 | 4.18 | 4.18 | 4.2 | 4.1 | 2.68M |
| January 08, 2026 | 4.12 | 4.11 | 4.11 | 4.13 | 4.05 | 7.19M |
| January 07, 2026 | 4.28 | 4.23 | 4.23 | 4.3 | 4.19 | 3.21M |
| January 06, 2026 | 4.2 | 4.28 | 4.28 | 4.32 | 4.2 | 4.66M |
| January 05, 2026 | 4.3 | 4.15 | 4.15 | 4.3 | 4.12 | 7.43M |
| January 02, 2026 | 4.35 | 4.3 | 4.3 | 4.36 | 4.26 | 1.98M |
| December 31, 2025 | 4.25 | 4.28 | 4.28 | 4.28 | 4.17 | 2.76M |
| December 30, 2025 | 4.31 | 4.26 | 4.26 | 4.32 | 4.16 | 8.52M |
| December 29, 2025 | 4.56 | 4.32 | 4.32 | 4.57 | 4.32 | 5.75M |
| December 24, 2025 | 4.48 | 4.56 | 4.56 | 4.56 | 4.44 | 2.26M |
| December 23, 2025 | 4.51 | 4.49 | 4.49 | 4.51 | 4.44 | 1.4M |
| December 22, 2025 | 4.53 | 4.51 | 4.51 | 4.54 | 4.43 | 2.92M |
| December 19, 2025 | 4.38 | 4.52 | 4.52 | 4.53 | 4.37 | 2.73M |
| December 18, 2025 | 4.41 | 4.39 | 4.39 | 4.42 | 4.35 | 3.65M |
| December 17, 2025 | 4.43 | 4.45 | 4.45 | 4.48 | 4.4 | 2.54M |
| December 16, 2025 | 4.55 | 4.43 | 4.43 | 4.55 | 4.41 | 7.19M |
| December 15, 2025 | 4.62 | 4.55 | 4.55 | 4.65 | 4.52 | 5.01M |
| December 12, 2025 | 4.68 | 4.63 | 4.63 | 4.69 | 4.62 | 2.66M |
| December 11, 2025 | 4.62 | 4.59 | 4.59 | 4.73 | 4.58 | 8.33M |
| December 10, 2025 | 4.74 | 4.74 | 4.74 | 4.76 | 4.68 | 4.09M |
| December 09, 2025 | 4.83 | 4.73 | 4.73 | 4.83 | 4.72 | 3.57M |
| December 08, 2025 | 4.79 | 4.79 | 4.79 | 4.86 | 4.78 | 2.99M |
| December 05, 2025 | 4.95 | 4.86 | 4.86 | 4.95 | 4.8 | 5.03M |
| December 04, 2025 | 5.2 | 5 | 5 | 5.2 | 5 | 4.14M |
| December 03, 2025 | 5.15 | 5.18 | 5.18 | 5.23 | 5.08 | 7.75M |
| December 02, 2025 | 5.03 | 5.12 | 5.12 | 5.15 | 5.03 | 4.44M |
| December 01, 2025 | 5.05 | 5.03 | 5.03 | 5.07 | 5 | 2.45M |
| November 28, 2025 | 4.88 | 5 | 5 | 5.09 | 4.88 | 5.32M |
| November 27, 2025 | 4.87 | 4.91 | 4.91 | 4.97 | 4.79 | 4.35M |
| November 26, 2025 | 4.88 | 4.86 | 4.86 | 4.92 | 4.78 | 4.91M |
| November 25, 2025 | 4.82 | 4.85 | 4.85 | 4.91 | 4.77 | 3.92M |
| November 24, 2025 | 4.67 | 4.78 | 4.78 | 4.79 | 4.63 | 5.27M |
| November 21, 2025 | 4.8 | 4.62 | 4.62 | 4.8 | 4.61 | 10.26M |