4.20
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.15 | 4.2 | 4.2 | 4.38 | 4.09 | 5.79M |
| February 16, 2026 | 3.97 | 4.2 | 4.2 | 4.21 | 3.9 | 2.55M |
| February 13, 2026 | 3.95 | 4.03 | 4.03 | 4.04 | 3.84 | 2.42M |
| February 12, 2026 | 4.04 | 3.99 | 3.99 | 4.04 | 3.75 | 4.4M |
| February 11, 2026 | 4.18 | 4.04 | 4.04 | 4.29 | 3.95 | 18M |
| February 10, 2026 | 4.27 | 4.19 | 4.19 | 4.3 | 4.1 | 5.74M |
| February 09, 2026 | 4.3 | 4.27 | 4.27 | 4.44 | 4.22 | 3.46M |
| February 06, 2026 | 4.18 | 4.33 | 4.33 | 4.33 | 4.1 | 4.56M |
| February 05, 2026 | 4.4 | 4.21 | 4.21 | 4.46 | 4.2 | 6.65M |
| February 04, 2026 | 4.57 | 4.42 | 4.42 | 4.62 | 4.32 | 6.74M |
| February 03, 2026 | 4.53 | 4.55 | 4.55 | 4.6 | 4.44 | 10.62M |
| February 02, 2026 | 4.47 | 4.54 | 4.54 | 4.71 | 4.42 | 13.88M |
| January 30, 2026 | 4.98 | 4.45 | 4.45 | 4.98 | 4.36 | 8.89M |
| January 29, 2026 | 4.65 | 4.95 | 4.95 | 5.09 | 4.65 | 10.91M |
| January 28, 2026 | 4.38 | 4.6 | 4.6 | 4.63 | 4.26 | 3.92M |
| January 27, 2026 | 3.95 | 4.38 | 4.38 | 4.49 | 3.9 | 8.53M |
| January 26, 2026 | 3.87 | 3.91 | 3.91 | 4.16 | 3.87 | 41.62M |
| January 23, 2026 | 3.85 | 3.87 | 3.87 | 3.89 | 3.7 | 6.68M |
| January 22, 2026 | 3.64 | 3.87 | 3.87 | 3.88 | 3.6 | 35.05M |
| January 21, 2026 | 3.65 | 3.64 | 3.64 | 3.7 | 3.52 | 1.34M |
| January 20, 2026 | 3.63 | 3.61 | 3.61 | 3.74 | 3.53 | 3.73M |
| January 19, 2026 | 3.89 | 3.63 | 3.63 | 3.89 | 3.57 | 6.22M |
| January 16, 2026 | 3.9 | 3.87 | 3.87 | 3.9 | 3.75 | 1.59M |
| January 15, 2026 | 3.6 | 3.9 | 3.9 | 3.97 | 3.54 | 7.54M |
| January 14, 2026 | 3.64 | 3.68 | 3.68 | 3.71 | 3.59 | 2.83M |
| January 13, 2026 | 3.65 | 3.66 | 3.66 | 3.73 | 3.62 | 3.74M |
| January 12, 2026 | 3.55 | 3.7 | 3.7 | 3.73 | 3.49 | 5.52M |
| January 09, 2026 | 3.64 | 3.59 | 3.59 | 3.78 | 3.46 | 10.38M |
| January 08, 2026 | 3.51 | 3.74 | 3.74 | 3.75 | 3.38 | 56.28M |
| January 07, 2026 | 3.4 | 3.53 | 3.53 | 3.57 | 3.31 | 12.07M |
| January 06, 2026 | 3.27 | 3.4 | 3.4 | 3.42 | 3.2 | 37.01M |
| January 05, 2026 | 3.11 | 3.22 | 3.22 | 3.31 | 3.11 | 13.94M |
| January 02, 2026 | 2.65 | 2.95 | 2.95 | 2.98 | 2.65 | 17.98M |
| December 31, 2025 | 2.49 | 2.59 | 2.59 | 2.63 | 2.49 | 4.48M |
| December 30, 2025 | 2.4 | 2.49 | 2.49 | 2.58 | 2.38 | 34.55M |
| December 29, 2025 | 2.33 | 2.4 | 2.4 | 2.48 | 2.33 | 7.95M |
| December 24, 2025 | 2.3 | 2.36 | 2.36 | 2.36 | 2.22 | 6.08M |
| December 23, 2025 | 2.25 | 2.33 | 2.33 | 2.33 | 1.81 | 25.61M |
| December 22, 2025 | 2.26 | 2.24 | 2.24 | 2.34 | 2.2 | 20.95M |
| December 19, 2025 | 2.3 | 2.26 | 2.26 | 2.37 | 2.21 | 32.06M |
| December 18, 2025 | 2.48 | 2.29 | 2.29 | 2.49 | 2.24 | 4.05M |
| December 17, 2025 | 2.48 | 2.47 | 2.47 | 2.58 | 2.41 | 24.64M |
| December 16, 2025 | 2.41 | 2.48 | 2.48 | 2.6 | 2.4 | 4.69M |
| December 15, 2025 | 2.14 | 2.43 | 2.43 | 2.52 | 2.14 | 32.91M |
| December 12, 2025 | 1.83 | 2.1 | 2.1 | 2.1 | 1.83 | 11.36M |
| December 11, 2025 | 1.8 | 1.81 | 1.81 | 1.82 | 1.8 | 4.26M |
| December 10, 2025 | 1.79 | 1.79 | 1.79 | 1.82 | 1.79 | 1.35M |
| December 09, 2025 | 1.73 | 1.78 | 1.78 | 1.83 | 1.7 | 14.65M |
| December 08, 2025 | 1.71 | 1.74 | 1.74 | 1.75 | 1.65 | 1.48M |
| December 05, 2025 | 1.69 | 1.71 | 1.71 | 1.72 | 1.68 | 1.55M |
| December 04, 2025 | 1.72 | 1.69 | 1.69 | 1.73 | 1.69 | 3.67M |
| December 03, 2025 | 1.74 | 1.72 | 1.72 | 1.74 | 1.71 | 6.68M |
| December 02, 2025 | 1.88 | 1.74 | 1.74 | 1.91 | 1.72 | 8.42M |
| December 01, 2025 | 1.81 | 1.88 | 1.88 | 1.89 | 1.81 | 9.12M |
| November 28, 2025 | 1.78 | 1.81 | 1.81 | 1.82 | 1.77 | 5.42M |
| November 27, 2025 | 1.79 | 1.79 | 1.79 | 1.81 | 1.76 | 7.47M |
| November 26, 2025 | 1.76 | 1.75 | 1.75 | 1.79 | 1.75 | 2.15M |
| November 25, 2025 | 1.79 | 1.77 | 1.77 | 1.8 | 1.72 | 2.28M |
| November 24, 2025 | 1.69 | 1.79 | 1.79 | 1.79 | 1.69 | 4.86M |
| November 21, 2025 | 1.79 | 1.68 | 1.68 | 1.79 | 1.67 | 4.76M |