4.02
+0.09(+2.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.06 | 4.02 | 4.02 | 4.07 | 3.99 | 4.25M |
| February 16, 2026 | 3.9 | 3.93 | 3.93 | 3.95 | 3.88 | 604,000 |
| February 13, 2026 | 3.8 | 3.93 | 3.93 | 3.94 | 3.79 | 13.22M |
| February 12, 2026 | 4 | 3.89 | 3.89 | 4.03 | 3.87 | 15.58M |
| February 11, 2026 | 4.01 | 3.96 | 3.96 | 4.03 | 3.94 | 17.22M |
| February 10, 2026 | 4.01 | 3.99 | 3.99 | 4.07 | 3.96 | 18.93M |
| February 09, 2026 | 3.98 | 3.98 | 3.98 | 4.07 | 3.96 | 24.15M |
| February 06, 2026 | 3.73 | 4.05 | 4.05 | 4.18 | 3.72 | 73.61M |
| February 05, 2026 | 4 | 3.82 | 3.82 | 4 | 3.8 | 18.45M |
| February 04, 2026 | 3.99 | 3.95 | 3.95 | 4.05 | 3.9 | 39.54M |
| February 03, 2026 | 3.84 | 3.89 | 3.89 | 3.92 | 3.71 | 30.86M |
| February 02, 2026 | 4.01 | 3.84 | 3.84 | 4.05 | 3.77 | 47.02M |
| January 30, 2026 | 4.56 | 4.3 | 4.3 | 4.78 | 4.25 | 89.22M |
| January 29, 2026 | 4.36 | 4.57 | 4.57 | 4.68 | 4.22 | 160.3M |
| January 28, 2026 | 4.39 | 4.28 | 4.28 | 4.63 | 4.25 | 130.35M |
| January 27, 2026 | 4.23 | 4.23 | 4.23 | 4.29 | 4.11 | 38.48M |
| January 26, 2026 | 4.2 | 4.29 | 4.29 | 4.44 | 4.16 | 115.15M |
| January 23, 2026 | 4 | 4.09 | 4.09 | 4.2 | 3.94 | 50.8M |
| January 22, 2026 | 3.96 | 4.02 | 4.02 | 4.22 | 3.96 | 55.1M |
| January 21, 2026 | 3.79 | 3.97 | 3.97 | 4.08 | 3.79 | 60.71M |
| January 20, 2026 | 3.88 | 3.81 | 3.81 | 3.9 | 3.79 | 17.99M |
| January 19, 2026 | 3.89 | 3.89 | 3.89 | 4.05 | 3.77 | 39.4M |
| January 16, 2026 | 3.99 | 3.89 | 3.89 | 4.04 | 3.78 | 63.36M |
| January 15, 2026 | 4.05 | 4.16 | 4.16 | 4.34 | 3.95 | 97.21M |
| January 14, 2026 | 4.25 | 4.17 | 4.17 | 4.53 | 3.98 | 204.73M |
| January 13, 2026 | 3.7 | 4.17 | 4.17 | 4.22 | 3.68 | 149.46M |
| January 12, 2026 | 3.69 | 3.64 | 3.64 | 3.7 | 3.6 | 20.8M |
| January 09, 2026 | 3.76 | 3.66 | 3.66 | 3.83 | 3.63 | 51.7M |
| January 08, 2026 | 3.6 | 3.54 | 3.54 | 3.64 | 3.51 | 18.85M |
| January 07, 2026 | 3.47 | 3.59 | 3.59 | 3.8 | 3.4 | 65.86M |
| January 06, 2026 | 3.66 | 3.53 | 3.53 | 3.71 | 3.49 | 54.14M |
| January 05, 2026 | 3.66 | 3.61 | 3.61 | 3.75 | 3.45 | 82.65M |
| January 02, 2026 | 3.2 | 3.23 | 3.23 | 3.26 | 3.17 | 1.04M |
| December 31, 2025 | 3.27 | 3.17 | 3.17 | 3.29 | 3.16 | 10.94M |
| December 30, 2025 | 3.25 | 3.29 | 3.29 | 3.45 | 3.2 | 52.73M |
| December 29, 2025 | 3.2 | 3.18 | 3.18 | 3.2 | 3.15 | 4.65M |
| December 24, 2025 | 3.16 | 3.15 | 3.15 | 3.2 | 3.14 | 3.4M |
| December 23, 2025 | 3.23 | 3.17 | 3.17 | 3.26 | 3.16 | 5.88M |
| December 22, 2025 | 3.19 | 3.23 | 3.23 | 3.27 | 3.18 | 12.25M |
| December 19, 2025 | 3.18 | 3.17 | 3.17 | 3.18 | 3.12 | 7.8M |
| December 18, 2025 | 3.29 | 3.15 | 3.15 | 3.32 | 3.13 | 26.01M |
| December 17, 2025 | 3.13 | 3.13 | 3.13 | 3.15 | 3.07 | 7.56M |
| December 16, 2025 | 3.29 | 3.09 | 3.09 | 3.29 | 3.08 | 9.3M |
| December 15, 2025 | 3.26 | 3.25 | 3.25 | 3.33 | 3.23 | 6.74M |
| December 12, 2025 | 3.24 | 3.27 | 3.27 | 3.3 | 3.24 | 8.09M |
| December 11, 2025 | 3.34 | 3.22 | 3.22 | 3.42 | 3.18 | 11.41M |
| December 10, 2025 | 3.48 | 3.33 | 3.33 | 3.49 | 3.29 | 13.91M |
| December 09, 2025 | 3.8 | 3.44 | 3.44 | 3.8 | 3.43 | 26.34M |
| December 08, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.77 | 6.25M |
| December 05, 2025 | 3.81 | 3.81 | 3.81 | 3.83 | 3.77 | 6.75M |
| December 04, 2025 | 3.9 | 3.82 | 3.82 | 3.93 | 3.81 | 9.42M |
| December 03, 2025 | 3.85 | 3.87 | 3.87 | 3.99 | 3.85 | 13.63M |
| December 02, 2025 | 3.93 | 3.89 | 3.89 | 3.96 | 3.88 | 7.57M |
| December 01, 2025 | 3.95 | 3.95 | 3.95 | 4.03 | 3.95 | 17.11M |
| November 28, 2025 | 3.83 | 3.9 | 3.9 | 4.04 | 3.83 | 40.96M |
| November 27, 2025 | 3.86 | 3.82 | 3.82 | 3.86 | 3.79 | 6.37M |
| November 26, 2025 | 3.82 | 3.85 | 3.85 | 3.92 | 3.79 | 11.62M |
| November 25, 2025 | 3.8 | 3.81 | 3.81 | 3.83 | 3.78 | 7.9M |
| November 24, 2025 | 3.83 | 3.79 | 3.79 | 3.94 | 3.73 | 12.77M |
| November 21, 2025 | 4.05 | 3.79 | 3.79 | 4.07 | 3.79 | 24.52M |