4.46
-0.08(-1.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.55 | 4.46 | 4.46 | 4.55 | 4.38 | 8.9M |
| February 16, 2026 | 4.47 | 4.54 | 4.54 | 4.54 | 4.46 | 1.53M |
| February 13, 2026 | 4.51 | 4.47 | 4.47 | 4.51 | 4.43 | 12.53M |
| February 12, 2026 | 4.5 | 4.53 | 4.53 | 4.53 | 4.44 | 8.21M |
| February 11, 2026 | 4.5 | 4.52 | 4.52 | 4.53 | 4.44 | 16.54M |
| February 10, 2026 | 4.47 | 4.48 | 4.48 | 4.49 | 4.44 | 6.41M |
| February 09, 2026 | 4.51 | 4.44 | 4.44 | 4.56 | 4.43 | 15.88M |
| February 06, 2026 | 4.58 | 4.45 | 4.45 | 4.58 | 4.45 | 10.11M |
| February 05, 2026 | 4.52 | 4.54 | 4.54 | 4.54 | 4.44 | 12.18M |
| February 04, 2026 | 4.49 | 4.52 | 4.52 | 4.54 | 4.47 | 9.23M |
| February 03, 2026 | 4.59 | 4.49 | 4.49 | 4.61 | 4.49 | 11.89M |
| February 02, 2026 | 4.75 | 4.58 | 4.58 | 4.75 | 4.51 | 19.06M |
| January 30, 2026 | 4.75 | 4.76 | 4.76 | 4.76 | 4.65 | 8.18M |
| January 29, 2026 | 4.78 | 4.77 | 4.77 | 4.8 | 4.73 | 6.05M |
| January 28, 2026 | 4.73 | 4.81 | 4.81 | 4.85 | 4.73 | 8.11M |
| January 27, 2026 | 4.58 | 4.73 | 4.73 | 4.73 | 4.58 | 9.18M |
| January 26, 2026 | 4.57 | 4.6 | 4.6 | 4.64 | 4.57 | 8.53M |
| January 23, 2026 | 4.63 | 4.58 | 4.58 | 4.63 | 4.55 | 6.82M |
| January 22, 2026 | 4.62 | 4.62 | 4.62 | 4.66 | 4.59 | 5.82M |
| January 21, 2026 | 4.57 | 4.62 | 4.62 | 4.63 | 4.54 | 7.75M |
| January 20, 2026 | 4.53 | 4.59 | 4.59 | 4.6 | 4.53 | 5.8M |
| January 19, 2026 | 4.58 | 4.54 | 4.54 | 4.59 | 4.52 | 8.42M |
| January 16, 2026 | 4.64 | 4.62 | 4.62 | 4.64 | 4.58 | 6.91M |
| January 15, 2026 | 4.6 | 4.62 | 4.62 | 4.66 | 4.57 | 8.89M |
| January 14, 2026 | 4.61 | 4.59 | 4.59 | 4.66 | 4.54 | 10.7M |
| January 13, 2026 | 4.62 | 4.62 | 4.62 | 4.77 | 4.58 | 14.61M |
| January 12, 2026 | 4.58 | 4.57 | 4.57 | 4.59 | 4.5 | 8.76M |
| January 09, 2026 | 4.56 | 4.57 | 4.57 | 4.62 | 4.51 | 9.54M |
| January 08, 2026 | 4.62 | 4.56 | 4.56 | 4.65 | 4.51 | 18.21M |
| January 07, 2026 | 4.76 | 4.64 | 4.64 | 4.76 | 4.63 | 7.17M |
| January 06, 2026 | 4.77 | 4.75 | 4.75 | 4.8 | 4.71 | 8.44M |
| January 05, 2026 | 4.65 | 4.77 | 4.77 | 4.8 | 4.65 | 9.81M |
| January 02, 2026 | 4.55 | 4.65 | 4.65 | 4.68 | 4.53 | 5.78M |
| December 31, 2025 | 4.53 | 4.48 | 4.48 | 4.56 | 4.48 | 2.1M |
| December 30, 2025 | 4.49 | 4.49 | 4.49 | 4.53 | 4.48 | 7.3M |
| December 29, 2025 | 4.58 | 4.49 | 4.49 | 4.61 | 4.48 | 8.06M |
| December 24, 2025 | 4.56 | 4.58 | 4.58 | 4.58 | 4.55 | 1.96M |
| December 23, 2025 | 4.52 | 4.55 | 4.55 | 4.56 | 4.51 | 4.03M |
| December 22, 2025 | 4.6 | 4.52 | 4.52 | 4.62 | 4.5 | 3.53M |
| December 19, 2025 | 4.43 | 4.56 | 4.56 | 4.59 | 4.43 | 20.36M |
| December 18, 2025 | 4.42 | 4.42 | 4.42 | 4.47 | 4.38 | 10.71M |
| December 17, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.36 | 10.37M |
| December 16, 2025 | 4.5 | 4.39 | 4.39 | 4.5 | 4.38 | 12.98M |
| December 15, 2025 | 4.65 | 4.51 | 4.51 | 4.65 | 4.48 | 11.99M |
| December 12, 2025 | 4.65 | 4.66 | 4.66 | 4.7 | 4.57 | 10.28M |
| December 11, 2025 | 4.72 | 4.58 | 4.58 | 4.72 | 4.56 | 6.18M |
| December 10, 2025 | 4.69 | 4.66 | 4.66 | 4.72 | 4.63 | 5.12M |
| December 09, 2025 | 4.8 | 4.69 | 4.69 | 4.81 | 4.66 | 7.59M |
| December 08, 2025 | 4.84 | 4.83 | 4.83 | 4.88 | 4.81 | 3.72M |
| December 05, 2025 | 4.81 | 4.85 | 4.85 | 4.86 | 4.78 | 4.72M |
| December 04, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.8 | 4.32M |
| December 03, 2025 | 4.97 | 4.84 | 4.84 | 4.97 | 4.81 | 3.45M |
| December 02, 2025 | 4.93 | 4.97 | 4.97 | 4.98 | 4.91 | 10.14M |
| December 01, 2025 | 4.89 | 4.93 | 4.93 | 4.94 | 4.87 | 6.9M |
| November 28, 2025 | 4.9 | 4.87 | 4.87 | 4.91 | 4.83 | 3.04M |
| November 27, 2025 | 4.75 | 4.9 | 4.9 | 4.95 | 4.74 | 12.29M |
| November 26, 2025 | 4.74 | 4.74 | 4.74 | 4.77 | 4.72 | 3.46M |
| November 25, 2025 | 4.78 | 4.7 | 4.7 | 4.78 | 4.67 | 5.58M |
| November 24, 2025 | 4.63 | 4.73 | 4.73 | 4.73 | 4.62 | 11.79M |
| November 21, 2025 | 4.72 | 4.65 | 4.65 | 4.72 | 4.62 | 4.8M |