4.37
-0.03(-0.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.4 | 4.37 | 4.37 | 4.42 | 4.33 | 679,000 |
| February 16, 2026 | 4.53 | 4.4 | 4.4 | 4.53 | 4.39 | 522,000 |
| February 13, 2026 | 4.5 | 4.48 | 4.48 | 4.5 | 4.42 | 3.15M |
| February 12, 2026 | 4.6 | 4.52 | 4.52 | 4.6 | 4.39 | 3.7M |
| February 11, 2026 | 4.68 | 4.56 | 4.56 | 4.68 | 4.52 | 1.12M |
| February 10, 2026 | 4.67 | 4.61 | 4.61 | 4.68 | 4.56 | 3.99M |
| February 09, 2026 | 4.68 | 4.59 | 4.59 | 4.68 | 4.53 | 2.36M |
| February 06, 2026 | 4.5 | 4.6 | 4.6 | 4.76 | 4.47 | 5.71M |
| February 05, 2026 | 4.7 | 4.61 | 4.61 | 4.7 | 4.44 | 5.78M |
| February 04, 2026 | 4.68 | 4.61 | 4.61 | 4.72 | 4.45 | 8.13M |
| February 03, 2026 | 4.7 | 4.7 | 4.7 | 4.82 | 4.59 | 7.48M |
| February 02, 2026 | 4.99 | 4.6 | 4.6 | 5.06 | 4.52 | 10.83M |
| January 30, 2026 | 4.88 | 5.1 | 5.1 | 5.2 | 4.82 | 15.11M |
| January 29, 2026 | 4.81 | 4.81 | 4.81 | 4.88 | 4.57 | 11.7M |
| January 28, 2026 | 4.53 | 4.72 | 4.72 | 4.92 | 4.53 | 17.53M |
| January 27, 2026 | 4.15 | 4.54 | 4.54 | 4.54 | 4.12 | 11.81M |
| January 26, 2026 | 4.19 | 4.16 | 4.16 | 4.19 | 4.04 | 9.88M |
| January 23, 2026 | 4.3 | 4.23 | 4.23 | 4.3 | 4.12 | 5.41M |
| January 22, 2026 | 4.3 | 4.22 | 4.22 | 4.3 | 4.17 | 2.89M |
| January 21, 2026 | 4.39 | 4.28 | 4.28 | 4.39 | 4.23 | 3.63M |
| January 20, 2026 | 4.48 | 4.33 | 4.33 | 4.56 | 4.28 | 11.04M |
| January 19, 2026 | 4.31 | 4.48 | 4.48 | 4.62 | 4.29 | 13.54M |
| January 16, 2026 | 4.22 | 4.31 | 4.31 | 4.37 | 4.17 | 5.11M |
| January 15, 2026 | 4.26 | 4.22 | 4.22 | 4.3 | 4.17 | 2.81M |
| January 14, 2026 | 4.43 | 4.29 | 4.29 | 4.49 | 4.2 | 11.43M |
| January 13, 2026 | 4.4 | 4.39 | 4.39 | 4.51 | 4.38 | 7.76M |
| January 12, 2026 | 4.45 | 4.45 | 4.45 | 4.59 | 4.37 | 13.61M |
| January 09, 2026 | 4.48 | 4.4 | 4.4 | 4.59 | 4.38 | 10.63M |
| January 08, 2026 | 4.26 | 4.48 | 4.48 | 4.52 | 4.22 | 16.02M |
| January 07, 2026 | 4.1 | 4.25 | 4.25 | 4.43 | 4.1 | 13.13M |
| January 06, 2026 | 4.04 | 4.12 | 4.12 | 4.14 | 4.01 | 6.02M |
| January 05, 2026 | 4.01 | 3.99 | 3.99 | 4.05 | 3.95 | 4.71M |
| January 02, 2026 | 4.08 | 4.01 | 4.01 | 4.08 | 3.85 | 902,334 |
| December 31, 2025 | 3.88 | 3.99 | 3.99 | 4.15 | 3.88 | 6M |
| December 30, 2025 | 3.88 | 3.88 | 3.88 | 3.92 | 3.83 | 4.07M |
| December 29, 2025 | 3.91 | 3.9 | 3.9 | 3.99 | 3.83 | 5.14M |
| December 24, 2025 | 3.88 | 3.94 | 3.94 | 3.95 | 3.87 | 1.18M |
| December 23, 2025 | 3.95 | 3.95 | 3.95 | 4.01 | 3.85 | 3.13M |
| December 22, 2025 | 4 | 3.95 | 3.95 | 4.01 | 3.93 | 3.94M |
| December 19, 2025 | 3.92 | 4.02 | 4.02 | 4.11 | 3.89 | 5.32M |
| December 18, 2025 | 3.88 | 3.92 | 3.92 | 3.96 | 3.85 | 2.89M |
| December 17, 2025 | 3.92 | 3.93 | 3.93 | 3.96 | 3.88 | 2.08M |
| December 16, 2025 | 4.01 | 3.94 | 3.94 | 4.01 | 3.84 | 4.69M |
| December 15, 2025 | 4.13 | 4.07 | 4.07 | 4.18 | 4 | 7.23M |
| December 12, 2025 | 4.05 | 4.09 | 4.09 | 4.18 | 4.05 | 5.68M |
| December 11, 2025 | 4.01 | 4.05 | 4.05 | 4.09 | 4 | 3.9M |
| December 10, 2025 | 3.86 | 4.01 | 4.01 | 4.05 | 3.82 | 9.6M |
| December 09, 2025 | 3.94 | 3.86 | 3.86 | 3.94 | 3.82 | 3.8M |
| December 08, 2025 | 4.15 | 3.94 | 3.94 | 4.2 | 3.86 | 9.69M |
| December 05, 2025 | 4.18 | 4.2 | 4.2 | 4.34 | 4.15 | 10.66M |
| December 04, 2025 | 3.95 | 4.19 | 4.19 | 4.24 | 3.94 | 16.41M |
| December 03, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.86 | 3.01M |
| December 02, 2025 | 3.69 | 3.92 | 3.92 | 3.94 | 3.63 | 9.06M |
| December 01, 2025 | 3.51 | 3.67 | 3.67 | 3.7 | 3.51 | 5.65M |
| November 28, 2025 | 3.45 | 3.59 | 3.59 | 3.6 | 3.42 | 3.88M |
| November 27, 2025 | 3.48 | 3.45 | 3.45 | 3.49 | 3.43 | 2.07M |
| November 26, 2025 | 3.46 | 3.45 | 3.45 | 3.54 | 3.43 | 992,000 |
| November 25, 2025 | 3.55 | 3.46 | 3.46 | 3.55 | 3.43 | 2.65M |
| November 24, 2025 | 3.49 | 3.46 | 3.46 | 3.58 | 3.4 | 5.35M |
| November 21, 2025 | 3.63 | 3.45 | 3.45 | 3.63 | 3.44 | 5.79M |