4.68
-0.04(-0.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.66 | 4.68 | 4.68 | 4.71 | 4.64 | 1.86M |
| February 16, 2026 | 4.79 | 4.72 | 4.72 | 4.79 | 4.63 | 1.43M |
| February 13, 2026 | 4.71 | 4.71 | 4.71 | 4.76 | 4.62 | 2.14M |
| February 12, 2026 | 4.7 | 4.71 | 4.71 | 4.75 | 4.7 | 530,743 |
| February 11, 2026 | 4.83 | 4.77 | 4.77 | 4.83 | 4.67 | 1.49M |
| February 10, 2026 | 4.81 | 4.83 | 4.83 | 4.84 | 4.8 | 740,000 |
| February 09, 2026 | 4.71 | 4.79 | 4.79 | 4.8 | 4.71 | 706,000 |
| February 06, 2026 | 4.71 | 4.71 | 4.71 | 4.75 | 4.71 | 429,925 |
| February 05, 2026 | 4.7 | 4.72 | 4.72 | 4.76 | 4.66 | 1.66M |
| February 04, 2026 | 4.74 | 4.67 | 4.67 | 4.74 | 4.66 | 830,000 |
| February 03, 2026 | 4.7 | 4.74 | 4.74 | 4.77 | 4.69 | 934,099 |
| February 02, 2026 | 4.68 | 4.68 | 4.68 | 4.74 | 4.63 | 892,000 |
| January 30, 2026 | 4.61 | 4.7 | 4.7 | 4.7 | 4.61 | 722,000 |
| January 29, 2026 | 4.58 | 4.65 | 4.65 | 4.65 | 4.58 | 732,000 |
| January 28, 2026 | 4.65 | 4.58 | 4.58 | 4.65 | 4.56 | 900,001 |
| January 27, 2026 | 4.58 | 4.64 | 4.64 | 4.66 | 4.58 | 1.09M |
| January 26, 2026 | 4.65 | 4.58 | 4.58 | 4.68 | 4.55 | 836,000 |
| January 23, 2026 | 4.58 | 4.64 | 4.64 | 4.65 | 4.53 | 2.04M |
| January 22, 2026 | 4.6 | 4.58 | 4.58 | 4.67 | 4.57 | 1.05M |
| January 21, 2026 | 4.75 | 4.6 | 4.6 | 4.75 | 4.58 | 1.83M |
| January 20, 2026 | 4.69 | 4.73 | 4.73 | 4.75 | 4.68 | 882,000 |
| January 19, 2026 | 4.75 | 4.69 | 4.69 | 4.75 | 4.69 | 874,000 |
| January 16, 2026 | 4.73 | 4.77 | 4.77 | 4.78 | 4.73 | 1.23M |
| January 15, 2026 | 4.99 | 4.73 | 4.73 | 4.99 | 4.71 | 2.88M |
| January 14, 2026 | 5 | 4.9 | 4.9 | 5 | 4.9 | 1.64M |
| January 13, 2026 | 5.03 | 5 | 5 | 5.1 | 5 | 902,000 |
| January 12, 2026 | 4.99 | 5 | 5 | 5 | 4.95 | 850,563 |
| January 09, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | 337,000 |
| January 08, 2026 | 5 | 4.99 | 4.99 | 5 | 4.93 | 448,014 |
| January 07, 2026 | 4.94 | 5 | 5 | 5 | 4.93 | 740,000 |
| January 06, 2026 | 4.94 | 4.97 | 4.97 | 4.99 | 4.91 | 1.34M |
| January 05, 2026 | 5 | 4.92 | 4.92 | 5 | 4.92 | 823,874 |
| January 02, 2026 | 4.92 | 5 | 5 | 5.08 | 4.92 | 1.05M |
| December 31, 2025 | 4.88 | 4.92 | 4.92 | 4.94 | 4.85 | 850,116 |
| December 30, 2025 | 5.04 | 4.89 | 4.89 | 5.04 | 4.88 | 2.32M |
| December 29, 2025 | 5.1 | 5.04 | 5.04 | 5.14 | 5.03 | 746,000 |
| December 24, 2025 | 5.07 | 5.1 | 5.1 | 5.15 | 5.06 | 518,402 |
| December 23, 2025 | 5.07 | 5.07 | 5.07 | 5.09 | 5.06 | 484,000 |
| December 22, 2025 | 5.06 | 5.07 | 5.07 | 5.09 | 5.05 | 794,000 |
| December 19, 2025 | 5.1 | 5.07 | 5.07 | 5.12 | 5.07 | 1.18M |
| December 18, 2025 | 5.1 | 5.1 | 5.1 | 5.13 | 5.08 | 574,000 |
| December 17, 2025 | 5.13 | 5.12 | 5.12 | 5.18 | 5.08 | 1.61M |
| December 16, 2025 | 5.21 | 5.11 | 5.11 | 5.23 | 5.1 | 918,000 |
| December 15, 2025 | 5.39 | 5.23 | 5.23 | 5.39 | 5.23 | 1.33M |
| December 12, 2025 | 5.4 | 5.41 | 5.41 | 5.43 | 5.4 | 427,290 |
| December 11, 2025 | 5.44 | 5.4 | 5.4 | 5.49 | 5.4 | 530,096 |
| December 10, 2025 | 5.5 | 5.44 | 5.44 | 5.6 | 5.44 | 712,000 |
| December 09, 2025 | 5.6 | 5.6 | 5.6 | 5.72 | 5.6 | 1.32M |
| December 08, 2025 | 5.63 | 5.6 | 5.6 | 5.66 | 5.6 | 552,000 |
| December 05, 2025 | 5.67 | 5.63 | 5.63 | 5.67 | 5.55 | 1.32M |
| December 04, 2025 | 5.63 | 5.55 | 5.55 | 5.65 | 5.54 | 1.14M |
| December 03, 2025 | 5.75 | 5.63 | 5.63 | 5.75 | 5.62 | 1.09M |
| December 02, 2025 | 5.75 | 5.76 | 5.76 | 5.86 | 5.72 | 2.35M |
| December 01, 2025 | 5.7 | 5.75 | 5.75 | 5.86 | 5.68 | 2.72M |
| November 28, 2025 | 5.69 | 5.65 | 5.65 | 5.69 | 5.64 | 660,000 |
| November 27, 2025 | 5.77 | 5.66 | 5.66 | 5.78 | 5.66 | 582,000 |
| November 26, 2025 | 5.71 | 5.77 | 5.77 | 5.79 | 5.71 | 624,000 |
| November 25, 2025 | 5.71 | 5.7 | 5.7 | 5.76 | 5.7 | 610,459 |
| November 24, 2025 | 5.76 | 5.75 | 5.75 | 5.79 | 5.68 | 1.67M |
| November 21, 2025 | 5.71 | 5.7 | 5.7 | 5.71 | 5.63 | 982,000 |