4.86
+0.38(+8.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.55 | 4.86 | 4.86 | 4.86 | 4.55 | 77.72M |
| February 16, 2026 | 4.53 | 4.48 | 4.48 | 4.53 | 4.42 | 6.79M |
| February 13, 2026 | 4.52 | 4.45 | 4.45 | 4.55 | 4.43 | 23.15M |
| February 12, 2026 | 4.45 | 4.58 | 4.58 | 4.65 | 4.44 | 50.68M |
| February 11, 2026 | 4.31 | 4.44 | 4.44 | 4.44 | 4.31 | 18.7M |
| February 10, 2026 | 4.4 | 4.31 | 4.31 | 4.4 | 4.3 | 19.51M |
| February 09, 2026 | 4.4 | 4.37 | 4.37 | 4.47 | 4.35 | 16.95M |
| February 06, 2026 | 4.33 | 4.33 | 4.33 | 4.37 | 4.28 | 19.5M |
| February 05, 2026 | 4.44 | 4.41 | 4.41 | 4.48 | 4.31 | 26.26M |
| February 04, 2026 | 4.43 | 4.48 | 4.48 | 4.55 | 4.41 | 34.22M |
| February 03, 2026 | 4.4 | 4.4 | 4.4 | 4.45 | 4.3 | 29.79M |
| February 02, 2026 | 4.48 | 4.29 | 4.29 | 4.48 | 4.23 | 73.43M |
| January 30, 2026 | 4.68 | 4.51 | 4.51 | 4.78 | 4.48 | 82.58M |
| January 29, 2026 | 4.68 | 4.66 | 4.66 | 4.79 | 4.52 | 88.41M |
| January 28, 2026 | 4.36 | 4.58 | 4.58 | 4.69 | 4.34 | 105.97M |
| January 27, 2026 | 4.39 | 4.32 | 4.32 | 4.46 | 4.28 | 45.34M |
| January 26, 2026 | 4.12 | 4.41 | 4.41 | 4.42 | 4.1 | 147.82M |
| January 23, 2026 | 4.08 | 4.06 | 4.06 | 4.1 | 4.03 | 15.55M |
| January 22, 2026 | 4.05 | 4.08 | 4.08 | 4.14 | 4.05 | 24.52M |
| January 21, 2026 | 4.06 | 4.07 | 4.07 | 4.08 | 4.02 | 13.25M |
| January 20, 2026 | 3.99 | 4.08 | 4.08 | 4.08 | 3.97 | 23.3M |
| January 19, 2026 | 4.01 | 3.97 | 3.97 | 4.03 | 3.96 | 14.83M |
| January 16, 2026 | 4.01 | 4 | 4 | 4.13 | 3.96 | 34.67M |
| January 15, 2026 | 4.02 | 3.97 | 3.97 | 4.05 | 3.95 | 19.58M |
| January 14, 2026 | 4.06 | 4.01 | 4.01 | 4.08 | 3.99 | 22.63M |
| January 13, 2026 | 4.03 | 4.05 | 4.05 | 4.07 | 4 | 22.47M |
| January 12, 2026 | 4.03 | 4.02 | 4.02 | 4.04 | 3.97 | 17.1M |
| January 09, 2026 | 4 | 4.03 | 4.03 | 4.05 | 4 | 21.01M |
| January 08, 2026 | 4.03 | 4.03 | 4.03 | 4.04 | 3.99 | 15.51M |
| January 07, 2026 | 3.97 | 4.04 | 4.04 | 4.07 | 3.97 | 32.44M |
| January 06, 2026 | 3.91 | 3.99 | 3.99 | 4 | 3.89 | 37.83M |
| January 05, 2026 | 3.86 | 3.9 | 3.9 | 3.9 | 3.83 | 15.47M |
| January 02, 2026 | 3.83 | 3.87 | 3.87 | 3.88 | 3.82 | 5.82M |
| December 31, 2025 | 3.86 | 3.83 | 3.83 | 3.86 | 3.8 | 10.19M |
| December 30, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.81 | 12.1M |
| December 29, 2025 | 3.86 | 3.86 | 3.86 | 3.91 | 3.84 | 20.69M |
| December 24, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.81 | 4.21M |
| December 23, 2025 | 3.77 | 3.83 | 3.83 | 3.85 | 3.77 | 16.93M |
| December 22, 2025 | 3.79 | 3.78 | 3.78 | 3.81 | 3.75 | 12.46M |
| December 19, 2025 | 3.81 | 3.78 | 3.78 | 3.81 | 3.78 | 11.67M |
| December 18, 2025 | 3.78 | 3.8 | 3.8 | 3.83 | 3.75 | 13.2M |
| December 17, 2025 | 3.79 | 3.78 | 3.78 | 3.81 | 3.75 | 12.72M |
| December 16, 2025 | 3.84 | 3.79 | 3.79 | 3.88 | 3.77 | 9.87M |
| December 15, 2025 | 3.84 | 3.87 | 3.87 | 3.88 | 3.82 | 16.51M |
| December 12, 2025 | 3.76 | 3.85 | 3.85 | 3.87 | 3.74 | 28.72M |
| December 11, 2025 | 3.79 | 3.73 | 3.73 | 3.8 | 3.73 | 15.86M |
| December 10, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.74 | 16.83M |
| December 09, 2025 | 3.87 | 3.79 | 3.79 | 3.87 | 3.75 | 49.6M |
| December 08, 2025 | 3.9 | 3.86 | 3.86 | 3.91 | 3.84 | 16.45M |
| December 05, 2025 | 3.91 | 3.89 | 3.89 | 3.91 | 3.83 | 20.43M |
| December 04, 2025 | 3.91 | 3.9 | 3.9 | 3.93 | 3.88 | 22.7M |
| December 03, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.85 | 11.5M |
| December 02, 2025 | 3.9 | 3.91 | 3.91 | 3.92 | 3.87 | 21.77M |
| December 01, 2025 | 3.88 | 3.88 | 3.88 | 3.92 | 3.84 | 28.06M |
| November 28, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.9 | 17.27M |
| November 27, 2025 | 3.94 | 3.93 | 3.93 | 3.95 | 3.92 | 13.26M |
| November 26, 2025 | 3.9 | 3.93 | 3.93 | 3.95 | 3.9 | 19.44M |
| November 25, 2025 | 3.87 | 3.89 | 3.89 | 3.91 | 3.85 | 14.88M |
| November 24, 2025 | 3.86 | 3.86 | 3.86 | 3.88 | 3.83 | 18.91M |
| November 21, 2025 | 3.91 | 3.85 | 3.85 | 3.91 | 3.85 | 31.21M |