4.92
+0.01(+0.20%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.94 | 4.92 | 4.92 | 4.94 | 4.89 | 15.02M |
| February 16, 2026 | 4.89 | 4.91 | 4.91 | 4.92 | 4.89 | 7.85M |
| February 13, 2026 | 4.9 | 4.89 | 4.89 | 4.9 | 4.86 | 49.36M |
| February 12, 2026 | 4.9 | 4.9 | 4.9 | 4.93 | 4.88 | 54.3M |
| February 11, 2026 | 4.9 | 4.89 | 4.89 | 4.92 | 4.88 | 50.4M |
| February 10, 2026 | 4.93 | 4.88 | 4.88 | 4.95 | 4.87 | 73.53M |
| February 09, 2026 | 5.08 | 4.92 | 4.92 | 5.08 | 4.91 | 118.35M |
| February 06, 2026 | 5.06 | 5.07 | 5.07 | 5.09 | 5 | 55.66M |
| February 05, 2026 | 5.01 | 5.09 | 5.09 | 5.11 | 4.98 | 62.68M |
| February 04, 2026 | 5.01 | 5.02 | 5.02 | 5.06 | 4.96 | 84.47M |
| February 03, 2026 | 5.12 | 5 | 5 | 5.12 | 4.96 | 113.66M |
| February 02, 2026 | 5.04 | 5.11 | 5.11 | 5.11 | 4.89 | 339.92M |
| January 30, 2026 | 5.38 | 5.38 | 5.38 | 5.44 | 5.32 | 83.26M |
| January 29, 2026 | 5.4 | 5.42 | 5.42 | 5.44 | 5.35 | 80.23M |
| January 28, 2026 | 5.13 | 5.42 | 5.42 | 5.47 | 5.12 | 170.09M |
| January 27, 2026 | 5.19 | 5.1 | 5.1 | 5.2 | 5.09 | 103.27M |
| January 26, 2026 | 5.18 | 5.2 | 5.2 | 5.28 | 5.13 | 61.49M |
| January 23, 2026 | 5.19 | 5.24 | 5.24 | 5.27 | 5.19 | 73.87M |
| January 22, 2026 | 5.14 | 5.17 | 5.17 | 5.19 | 5.09 | 50.39M |
| January 21, 2026 | 5.2 | 5.13 | 5.13 | 5.22 | 5.06 | 67.23M |
| January 20, 2026 | 5.13 | 5.18 | 5.18 | 5.21 | 5.12 | 57.06M |
| January 19, 2026 | 5.17 | 5.12 | 5.12 | 5.19 | 5.12 | 70.08M |
| January 16, 2026 | 5.29 | 5.19 | 5.19 | 5.32 | 5.16 | 87.16M |
| January 15, 2026 | 5.32 | 5.28 | 5.28 | 5.36 | 5.24 | 65.33M |
| January 14, 2026 | 5.32 | 5.32 | 5.32 | 5.38 | 5.3 | 67.1M |
| January 13, 2026 | 5.32 | 5.32 | 5.32 | 5.38 | 5.3 | 57.52M |
| January 12, 2026 | 5.36 | 5.33 | 5.33 | 5.37 | 5.29 | 87.75M |
| January 09, 2026 | 5.36 | 5.31 | 5.31 | 5.41 | 5.3 | 57.82M |
| January 08, 2026 | 5.43 | 5.34 | 5.34 | 5.43 | 5.3 | 69.39M |
| January 07, 2026 | 5.5 | 5.38 | 5.38 | 5.51 | 5.37 | 76.58M |
| January 06, 2026 | 5.47 | 5.47 | 5.47 | 5.52 | 5.41 | 57.19M |
| January 05, 2026 | 5.49 | 5.41 | 5.41 | 5.5 | 5.4 | 81.68M |
| January 02, 2026 | 5.44 | 5.47 | 5.47 | 5.54 | 5.42 | 24.38M |
| December 31, 2025 | 5.43 | 5.39 | 5.39 | 5.46 | 5.38 | 31.08M |
| December 30, 2025 | 5.4 | 5.43 | 5.43 | 5.45 | 5.35 | 76.88M |
| December 29, 2025 | 5.53 | 5.42 | 5.42 | 5.55 | 5.39 | 75.68M |
| December 24, 2025 | 5.55 | 5.53 | 5.53 | 5.56 | 5.46 | 32.65M |
| December 23, 2025 | 5.56 | 5.55 | 5.55 | 5.59 | 5.49 | 55.32M |
| December 22, 2025 | 5.62 | 5.56 | 5.56 | 5.62 | 5.5 | 59.77M |
| December 19, 2025 | 5.51 | 5.57 | 5.57 | 5.59 | 5.5 | 81.17M |
| December 18, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.44 | 62.91M |
| December 17, 2025 | 5.52 | 5.48 | 5.48 | 5.55 | 5.48 | 57.95M |
| December 16, 2025 | 5.62 | 5.51 | 5.51 | 5.62 | 5.5 | 59.94M |
| December 15, 2025 | 5.65 | 5.62 | 5.62 | 5.65 | 5.57 | 72.56M |
| December 12, 2025 | 5.6 | 5.66 | 5.66 | 5.69 | 5.58 | 54.58M |
| December 11, 2025 | 5.64 | 5.6 | 5.6 | 5.69 | 5.58 | 59.14M |
| December 10, 2025 | 5.72 | 5.64 | 5.64 | 5.72 | 5.62 | 62.52M |
| December 09, 2025 | 5.78 | 5.72 | 5.72 | 5.78 | 5.67 | 64.62M |
| December 08, 2025 | 5.9 | 5.76 | 5.76 | 5.94 | 5.75 | 62.22M |
| December 05, 2025 | 6.04 | 5.93 | 5.93 | 6.04 | 5.88 | 45.5M |
| December 04, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 5.93 | 31.42M |
| December 03, 2025 | 6.03 | 6.02 | 6.02 | 6.06 | 5.99 | 36.71M |
| December 02, 2025 | 5.99 | 6.03 | 6.03 | 6.08 | 5.93 | 53.27M |
| December 01, 2025 | 5.91 | 5.98 | 5.98 | 6 | 5.91 | 24.68M |
| November 28, 2025 | 5.97 | 5.94 | 5.94 | 6 | 5.93 | 35.23M |
| November 27, 2025 | 5.99 | 5.98 | 5.98 | 6.03 | 5.95 | 50.33M |
| November 26, 2025 | 5.97 | 6 | 6 | 6.01 | 5.95 | 45M |
| November 25, 2025 | 5.96 | 5.96 | 5.96 | 6 | 5.9 | 66.83M |
| November 24, 2025 | 5.88 | 5.97 | 5.97 | 5.98 | 5.85 | 79.07M |
| November 21, 2025 | 5.8 | 5.85 | 5.85 | 5.88 | 5.71 | 88.53M |