4.06
-0.16(-3.79%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.3 | 4.06 | 4.06 | 4.3 | 4.01 | 20.59M |
| February 16, 2026 | 3.93 | 4.22 | 4.22 | 4.24 | 3.82 | 20.38M |
| February 13, 2026 | 3.62 | 3.82 | 3.82 | 3.85 | 3.56 | 70.01M |
| February 12, 2026 | 3.54 | 3.58 | 3.58 | 3.61 | 3.51 | 28.05M |
| February 11, 2026 | 3.49 | 3.53 | 3.53 | 3.54 | 3.45 | 18.11M |
| February 10, 2026 | 3.46 | 3.49 | 3.49 | 3.59 | 3.45 | 34M |
| February 09, 2026 | 3.2 | 3.46 | 3.46 | 3.49 | 3.2 | 42.79M |
| February 06, 2026 | 3.23 | 3.17 | 3.17 | 3.24 | 3.12 | 15.07M |
| February 05, 2026 | 3.35 | 3.26 | 3.26 | 3.35 | 3.2 | 15.61M |
| February 04, 2026 | 3.32 | 3.36 | 3.36 | 3.44 | 3.32 | 9.99M |
| February 03, 2026 | 3.23 | 3.35 | 3.35 | 3.37 | 3.23 | 11.74M |
| February 02, 2026 | 3.4 | 3.25 | 3.25 | 3.42 | 3.21 | 20.15M |
| January 30, 2026 | 3.51 | 3.42 | 3.42 | 3.51 | 3.33 | 25.78M |
| January 29, 2026 | 3.61 | 3.51 | 3.51 | 3.61 | 3.48 | 19.77M |
| January 28, 2026 | 3.56 | 3.58 | 3.58 | 3.62 | 3.53 | 17.4M |
| January 27, 2026 | 3.47 | 3.56 | 3.56 | 3.57 | 3.4 | 13.5M |
| January 26, 2026 | 3.43 | 3.5 | 3.5 | 3.64 | 3.43 | 49.18M |
| January 23, 2026 | 3.39 | 3.42 | 3.42 | 3.42 | 3.36 | 6.94M |
| January 22, 2026 | 3.4 | 3.39 | 3.39 | 3.43 | 3.34 | 8.61M |
| January 21, 2026 | 3.43 | 3.42 | 3.42 | 3.45 | 3.34 | 17.97M |
| January 20, 2026 | 3.34 | 3.43 | 3.43 | 3.46 | 3.31 | 39.29M |
| January 19, 2026 | 3.4 | 3.34 | 3.34 | 3.4 | 3.27 | 16.7M |
| January 16, 2026 | 3.34 | 3.41 | 3.41 | 3.54 | 3.34 | 43.17M |
| January 15, 2026 | 3.36 | 3.34 | 3.34 | 3.38 | 3.28 | 10.69M |
| January 14, 2026 | 3.4 | 3.34 | 3.34 | 3.49 | 3.3 | 20.87M |
| January 13, 2026 | 3.4 | 3.4 | 3.4 | 3.46 | 3.36 | 29.25M |
| January 12, 2026 | 3.32 | 3.37 | 3.37 | 3.39 | 3.29 | 21.38M |
| January 09, 2026 | 3.34 | 3.29 | 3.29 | 3.34 | 3.25 | 11.53M |
| January 08, 2026 | 3.33 | 3.3 | 3.3 | 3.35 | 3.25 | 14.45M |
| January 07, 2026 | 3.24 | 3.29 | 3.29 | 3.37 | 3.2 | 24.81M |
| January 06, 2026 | 3.15 | 3.23 | 3.23 | 3.24 | 3.13 | 28.43M |
| January 05, 2026 | 3.17 | 3.15 | 3.15 | 3.22 | 3.08 | 20.1M |
| January 02, 2026 | 3.12 | 3.18 | 3.18 | 3.2 | 3.04 | 4.75M |
| December 31, 2025 | 3.08 | 3.05 | 3.05 | 3.13 | 3.02 | 5.8M |
| December 30, 2025 | 3.04 | 3.08 | 3.08 | 3.08 | 3 | 6.45M |
| December 29, 2025 | 3.01 | 3.06 | 3.06 | 3.13 | 3.01 | 17.02M |
| December 24, 2025 | 2.95 | 3.04 | 3.04 | 3.12 | 2.93 | 15.36M |
| December 23, 2025 | 3.07 | 2.94 | 2.94 | 3.07 | 2.92 | 12.44M |
| December 22, 2025 | 3.02 | 3.02 | 3.02 | 3.07 | 3.01 | 3.81M |
| December 19, 2025 | 2.93 | 3.03 | 3.03 | 3.03 | 2.91 | 12.32M |
| December 18, 2025 | 2.92 | 2.93 | 2.93 | 2.96 | 2.88 | 7.55M |
| December 17, 2025 | 2.96 | 2.94 | 2.94 | 2.96 | 2.89 | 4.57M |
| December 16, 2025 | 3.05 | 2.94 | 2.94 | 3.05 | 2.86 | 27.77M |
| December 15, 2025 | 3.13 | 3.08 | 3.08 | 3.19 | 3.07 | 11.37M |
| December 12, 2025 | 3.01 | 3.14 | 3.14 | 3.16 | 3.01 | 18.91M |
| December 11, 2025 | 3 | 3.01 | 3.01 | 3.1 | 2.98 | 12.82M |
| December 10, 2025 | 3 | 3.01 | 3.01 | 3.01 | 2.94 | 10.98M |
| December 09, 2025 | 3.06 | 3 | 3 | 3.1 | 2.97 | 11.55M |
| December 08, 2025 | 3.07 | 3.06 | 3.06 | 3.09 | 3 | 15.21M |
| December 05, 2025 | 3.01 | 3.09 | 3.09 | 3.1 | 2.99 | 7.6M |
| December 04, 2025 | 3.05 | 3.03 | 3.03 | 3.06 | 2.98 | 10.25M |
| December 03, 2025 | 3.13 | 3.05 | 3.05 | 3.13 | 3.02 | 5.05M |
| December 02, 2025 | 3.07 | 3.1 | 3.1 | 3.11 | 3.03 | 5.62M |
| December 01, 2025 | 3.14 | 3.07 | 3.07 | 3.19 | 3.07 | 13.61M |
| November 28, 2025 | 3.04 | 3.14 | 3.14 | 3.14 | 3.01 | 10.81M |
| November 27, 2025 | 3.1 | 3.04 | 3.04 | 3.1 | 3.02 | 5.44M |
| November 26, 2025 | 3.1 | 3.06 | 3.06 | 3.1 | 3.04 | 6.31M |
| November 25, 2025 | 2.99 | 3.07 | 3.07 | 3.19 | 2.99 | 22.16M |
| November 24, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.85 | 20.77M |
| November 21, 2025 | 3.08 | 2.92 | 2.92 | 3.1 | 2.91 | 38.48M |