3.99
-0.06(-1.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.05 | 3.99 | 3.99 | 4.05 | 3.9 | 3.15M |
| February 16, 2026 | 3.95 | 4.05 | 4.05 | 4.06 | 3.88 | 1.7M |
| February 13, 2026 | 4.05 | 4.04 | 4.04 | 4.1 | 3.93 | 6.68M |
| February 12, 2026 | 4.19 | 4.1 | 4.1 | 4.19 | 4.05 | 4.29M |
| February 11, 2026 | 4.38 | 4.25 | 4.25 | 4.39 | 4.18 | 7.48M |
| February 10, 2026 | 4.5 | 4.4 | 4.4 | 4.55 | 4.36 | 4.03M |
| February 09, 2026 | 4.5 | 4.42 | 4.42 | 4.57 | 4.32 | 4.17M |
| February 06, 2026 | 4.5 | 4.4 | 4.4 | 4.55 | 4.26 | 3.63M |
| February 05, 2026 | 4.27 | 4.55 | 4.55 | 4.61 | 4.15 | 13.59M |
| February 04, 2026 | 4.76 | 4.27 | 4.27 | 4.76 | 4.27 | 14.8M |
| February 03, 2026 | 4.88 | 4.74 | 4.74 | 4.89 | 4.65 | 3.86M |
| February 02, 2026 | 5 | 4.81 | 4.81 | 5 | 4.69 | 6.84M |
| January 30, 2026 | 5.08 | 5 | 5 | 5.11 | 4.9 | 5.64M |
| January 29, 2026 | 5.15 | 5.07 | 5.07 | 5.22 | 5.01 | 4.06M |
| January 28, 2026 | 5.19 | 5.15 | 5.15 | 5.27 | 5.1 | 4.97M |
| January 27, 2026 | 5.14 | 5.19 | 5.19 | 5.2 | 5.02 | 6.38M |
| January 26, 2026 | 5.23 | 5.14 | 5.14 | 5.25 | 5.07 | 6.3M |
| January 23, 2026 | 5.34 | 5.26 | 5.26 | 5.49 | 5.23 | 3.46M |
| January 22, 2026 | 5.43 | 5.41 | 5.41 | 5.46 | 5.28 | 2.37M |
| January 21, 2026 | 5.39 | 5.42 | 5.42 | 5.44 | 5.27 | 4.27M |
| January 20, 2026 | 5.54 | 5.38 | 5.38 | 5.6 | 5.32 | 5.53M |
| January 19, 2026 | 5.75 | 5.54 | 5.54 | 5.91 | 5.52 | 6.83M |
| January 16, 2026 | 6.12 | 5.81 | 5.81 | 6.15 | 5.73 | 5.64M |
| January 15, 2026 | 6.35 | 6.02 | 6.02 | 6.35 | 5.9 | 7.47M |
| January 14, 2026 | 6.25 | 6.34 | 6.34 | 6.52 | 6.17 | 8.1M |
| January 13, 2026 | 6.21 | 6.15 | 6.15 | 6.33 | 5.84 | 9.52M |
| January 12, 2026 | 5.54 | 6.07 | 6.07 | 6.18 | 5.54 | 15.74M |
| January 09, 2026 | 5.86 | 5.39 | 5.39 | 5.86 | 5.04 | 17.83M |
| January 08, 2026 | 6.2 | 5.63 | 5.63 | 6.3 | 5.39 | 16.55M |
| January 07, 2026 | 6.78 | 6.2 | 6.2 | 6.78 | 6.14 | 13.45M |
| January 06, 2026 | 6.99 | 6.8 | 6.8 | 7.04 | 6.64 | 5.26M |
| January 05, 2026 | 7.03 | 6.96 | 6.96 | 7.2 | 6.92 | 3.77M |
| January 02, 2026 | 6.66 | 7 | 7 | 7.03 | 6.6 | 3.12M |
| December 31, 2025 | 6.65 | 6.68 | 6.68 | 6.75 | 6.62 | 1.77M |
| December 30, 2025 | 6.57 | 6.63 | 6.63 | 6.64 | 6.48 | 2.29M |
| December 29, 2025 | 6.79 | 6.58 | 6.58 | 6.79 | 6.48 | 3.37M |
| December 24, 2025 | 6.69 | 6.78 | 6.78 | 6.78 | 6.56 | 1.34M |
| December 23, 2025 | 6.65 | 6.7 | 6.7 | 6.7 | 6.52 | 1.89M |
| December 22, 2025 | 6.75 | 6.63 | 6.63 | 6.82 | 6.6 | 1.54M |
| December 19, 2025 | 6.43 | 6.7 | 6.7 | 6.76 | 6.43 | 3.78M |
| December 18, 2025 | 6.4 | 6.46 | 6.46 | 6.48 | 6.27 | 2.23M |
| December 17, 2025 | 6.44 | 6.44 | 6.44 | 6.46 | 6.22 | 3.55M |
| December 16, 2025 | 6.52 | 6.46 | 6.46 | 6.52 | 6.32 | 3.05M |
| December 15, 2025 | 6.7 | 6.63 | 6.63 | 6.7 | 6.52 | 2.7M |
| December 12, 2025 | 6.8 | 6.81 | 6.81 | 6.81 | 6.62 | 1.36M |
| December 11, 2025 | 6.74 | 6.62 | 6.62 | 6.83 | 6.6 | 2.64M |
| December 10, 2025 | 6.8 | 6.76 | 6.76 | 6.81 | 6.66 | 2.5M |
| December 09, 2025 | 7.07 | 6.8 | 6.8 | 7.07 | 6.77 | 2.5M |
| December 08, 2025 | 6.9 | 7.05 | 7.05 | 7.13 | 6.9 | 1.34M |
| December 05, 2025 | 7.04 | 7.1 | 7.1 | 7.14 | 6.82 | 2.7M |
| December 04, 2025 | 6.9 | 7.04 | 7.04 | 7.05 | 6.85 | 2.93M |
| December 03, 2025 | 7.05 | 6.9 | 6.9 | 7.09 | 6.86 | 2.51M |
| December 02, 2025 | 7.1 | 7.09 | 7.09 | 7.1 | 6.9 | 3.59M |
| December 01, 2025 | 7.21 | 7.1 | 7.1 | 7.24 | 7.03 | 3.3M |
| November 28, 2025 | 7.32 | 7.2 | 7.2 | 7.41 | 7.18 | 3.09M |
| November 27, 2025 | 7.32 | 7.32 | 7.32 | 7.47 | 7.25 | 1.94M |
| November 26, 2025 | 7.25 | 7.32 | 7.32 | 7.48 | 7.25 | 2.48M |
| November 25, 2025 | 7.5 | 7.32 | 7.32 | 7.5 | 7.18 | 2.87M |
| November 24, 2025 | 6.8 | 7.3 | 7.3 | 7.3 | 6.74 | 6.45M |
| November 21, 2025 | 7.69 | 6.8 | 6.8 | 7.69 | 6.7 | 16.66M |