4.05
-0.18(-4.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.25 | 4.05 | 4.05 | 4.25 | 4.04 | 2.22M |
| February 16, 2026 | 4.32 | 4.23 | 4.23 | 4.32 | 4.22 | 130,000 |
| February 13, 2026 | 4.27 | 4.32 | 4.32 | 4.33 | 4.2 | 6.36M |
| February 12, 2026 | 4.36 | 4.26 | 4.26 | 4.38 | 4.26 | 1.31M |
| February 11, 2026 | 4.37 | 4.36 | 4.36 | 4.37 | 4.27 | 1.84M |
| February 10, 2026 | 4.35 | 4.36 | 4.36 | 4.42 | 4.33 | 1.9M |
| February 09, 2026 | 4.27 | 4.35 | 4.35 | 4.39 | 4.25 | 2.86M |
| February 06, 2026 | 4.19 | 4.25 | 4.25 | 4.26 | 4.18 | 1.99M |
| February 05, 2026 | 4.22 | 4.23 | 4.23 | 4.3 | 4.18 | 2.29M |
| February 04, 2026 | 4.2 | 4.22 | 4.22 | 4.25 | 4.18 | 1.01M |
| February 03, 2026 | 4.22 | 4.25 | 4.25 | 4.29 | 4.2 | 882,500 |
| February 02, 2026 | 4.28 | 4.2 | 4.2 | 4.33 | 4.13 | 1.99M |
| January 30, 2026 | 4.4 | 4.33 | 4.33 | 4.4 | 4.28 | 2.71M |
| January 29, 2026 | 4.25 | 4.4 | 4.4 | 4.42 | 4.23 | 3.8M |
| January 28, 2026 | 4.3 | 4.25 | 4.25 | 4.38 | 4.2 | 1.78M |
| January 27, 2026 | 4.19 | 4.24 | 4.24 | 4.27 | 4.19 | 4.36M |
| January 26, 2026 | 4.17 | 4.17 | 4.17 | 4.19 | 4.12 | 2.49M |
| January 23, 2026 | 4.13 | 4.18 | 4.18 | 4.2 | 4.13 | 2.85M |
| January 22, 2026 | 4.17 | 4.19 | 4.19 | 4.24 | 4.16 | 2.73M |
| January 21, 2026 | 4.17 | 4.16 | 4.16 | 4.18 | 4.1 | 5.3M |
| January 20, 2026 | 4.15 | 4.22 | 4.22 | 4.23 | 4.13 | 2.08M |
| January 19, 2026 | 4.22 | 4.17 | 4.17 | 4.22 | 4.13 | 1.82M |
| January 16, 2026 | 4.22 | 4.21 | 4.21 | 4.25 | 4.18 | 1.12M |
| January 15, 2026 | 4.2 | 4.25 | 4.25 | 4.3 | 4.2 | 1.28M |
| January 14, 2026 | 4.36 | 4.25 | 4.25 | 4.4 | 4.23 | 5.01M |
| January 13, 2026 | 4.28 | 4.36 | 4.36 | 4.42 | 4.28 | 2.78M |
| January 12, 2026 | 4.38 | 4.31 | 4.31 | 4.38 | 4.27 | 3.02M |
| January 09, 2026 | 4.44 | 4.37 | 4.37 | 4.44 | 4.32 | 2.77M |
| January 08, 2026 | 4.38 | 4.34 | 4.34 | 4.39 | 4.31 | 1.66M |
| January 07, 2026 | 4.45 | 4.4 | 4.4 | 4.53 | 4.36 | 1.75M |
| January 06, 2026 | 4.39 | 4.44 | 4.44 | 4.45 | 4.32 | 2.53M |
| January 05, 2026 | 4.28 | 4.39 | 4.39 | 4.42 | 4.26 | 4.14M |
| January 02, 2026 | 4.37 | 4.3 | 4.3 | 4.37 | 4.28 | 656,800 |
| December 31, 2025 | 4.48 | 4.34 | 4.34 | 4.48 | 4.32 | 1.06M |
| December 30, 2025 | 4.43 | 4.48 | 4.48 | 4.5 | 4.42 | 2.16M |
| December 29, 2025 | 4.53 | 4.48 | 4.48 | 4.55 | 4.38 | 2.28M |
| December 24, 2025 | 4.6 | 4.49 | 4.49 | 4.6 | 4.47 | 678,148 |
| December 23, 2025 | 4.61 | 4.58 | 4.58 | 4.68 | 4.56 | 1.37M |
| December 22, 2025 | 4.56 | 4.61 | 4.61 | 4.64 | 4.39 | 3.12M |
| December 19, 2025 | 4.56 | 4.54 | 4.54 | 4.6 | 4.48 | 3.06M |
| December 18, 2025 | 4.65 | 4.55 | 4.55 | 4.65 | 4.48 | 6.86M |
| December 17, 2025 | 4.55 | 4.61 | 4.61 | 4.67 | 4.55 | 5.08M |
| December 16, 2025 | 4.83 | 4.7 | 4.7 | 4.84 | 4.67 | 6.1M |
| December 15, 2025 | 4.72 | 4.83 | 4.83 | 4.91 | 4.72 | 11.86M |
| December 12, 2025 | 4.46 | 4.8 | 4.8 | 4.95 | 4.4 | 28.77M |
| December 11, 2025 | 4.43 | 4.47 | 4.47 | 4.49 | 4.35 | 10.64M |
| December 10, 2025 | 4.34 | 4.41 | 4.41 | 4.43 | 4.2 | 5.91M |
| December 09, 2025 | 4.17 | 4.31 | 4.31 | 4.33 | 4.17 | 7.55M |
| December 08, 2025 | 4.16 | 4.17 | 4.17 | 4.27 | 4.16 | 4.79M |
| December 05, 2025 | 4.13 | 4.17 | 4.17 | 4.27 | 4.13 | 6.23M |
| December 04, 2025 | 4.23 | 4.16 | 4.16 | 4.25 | 4.15 | 1.78M |
| December 03, 2025 | 4.16 | 4.23 | 4.23 | 4.35 | 4.16 | 6.37M |
| December 02, 2025 | 4.13 | 4.2 | 4.2 | 4.22 | 4.1 | 3.02M |
| December 01, 2025 | 4.04 | 4.14 | 4.14 | 4.14 | 4.02 | 3.16M |
| November 28, 2025 | 4 | 4 | 4 | 4 | 3.94 | 1.57M |
| November 27, 2025 | 4.02 | 4 | 4 | 4.05 | 3.99 | 3.87M |
| November 26, 2025 | 4.02 | 3.98 | 3.98 | 4.08 | 3.98 | 3.5M |
| November 25, 2025 | 3.98 | 3.99 | 3.99 | 4.04 | 3.98 | 2.32M |
| November 24, 2025 | 3.92 | 3.98 | 3.98 | 4.03 | 3.92 | 2.51M |
| November 21, 2025 | 4.03 | 3.97 | 3.97 | 4.03 | 3.92 | 5.07M |