4.34
+0.04(+0.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.33 | 4.34 | 4.34 | 4.34 | 4.3 | 426,000 |
| February 16, 2026 | 4.25 | 4.3 | 4.3 | 4.3 | 4.24 | 104,000 |
| February 13, 2026 | 4.31 | 4.25 | 4.25 | 4.31 | 4.22 | 718,000 |
| February 12, 2026 | 4.38 | 4.3 | 4.3 | 4.38 | 4.24 | 1.01M |
| February 11, 2026 | 4.34 | 4.28 | 4.28 | 4.34 | 4.2 | 912,000 |
| February 10, 2026 | 4.24 | 4.23 | 4.23 | 4.25 | 4.19 | 558,000 |
| February 09, 2026 | 4.22 | 4.18 | 4.18 | 4.22 | 4.16 | 890,000 |
| February 06, 2026 | 4.18 | 4.15 | 4.15 | 4.22 | 4.1 | 2.73M |
| February 05, 2026 | 4.23 | 4.14 | 4.14 | 4.24 | 4.14 | 2.83M |
| February 04, 2026 | 4.24 | 4.25 | 4.25 | 4.27 | 4.21 | 818,000 |
| February 03, 2026 | 4.17 | 4.22 | 4.22 | 4.24 | 4.17 | 600,462 |
| February 02, 2026 | 4.33 | 4.22 | 4.22 | 4.33 | 4.17 | 1.79M |
| January 30, 2026 | 4.39 | 4.33 | 4.33 | 4.39 | 4.25 | 2.54M |
| January 29, 2026 | 4.4 | 4.35 | 4.35 | 4.41 | 4.3 | 4.37M |
| January 28, 2026 | 4.24 | 4.34 | 4.34 | 4.34 | 4.18 | 4.07M |
| January 27, 2026 | 4.22 | 4.22 | 4.22 | 4.23 | 4.19 | 1.94M |
| January 26, 2026 | 4.2 | 4.23 | 4.23 | 4.24 | 4.19 | 2.55M |
| January 23, 2026 | 4.18 | 4.2 | 4.2 | 4.21 | 4.15 | 1.89M |
| January 22, 2026 | 4.15 | 4.18 | 4.18 | 4.22 | 4.14 | 1.65M |
| January 21, 2026 | 4.09 | 4.15 | 4.15 | 4.15 | 4.06 | 2.14M |
| January 20, 2026 | 4.08 | 4.08 | 4.08 | 4.1 | 4.03 | 2.67M |
| January 19, 2026 | 4.08 | 4.08 | 4.08 | 4.12 | 4.05 | 1.81M |
| January 16, 2026 | 4.18 | 4.08 | 4.08 | 4.18 | 4.06 | 1.44M |
| January 15, 2026 | 4.15 | 4.14 | 4.14 | 4.16 | 4.12 | 982,000 |
| January 14, 2026 | 4.29 | 4.15 | 4.15 | 4.31 | 4.14 | 2.02M |
| January 13, 2026 | 4.17 | 4.24 | 4.24 | 4.25 | 4.17 | 1.83M |
| January 12, 2026 | 4.24 | 4.17 | 4.17 | 4.24 | 4.17 | 844,000 |
| January 09, 2026 | 4.2 | 4.24 | 4.24 | 4.25 | 4.18 | 1.22M |
| January 08, 2026 | 4.18 | 4.15 | 4.15 | 4.18 | 4.15 | 304,000 |
| January 07, 2026 | 4.13 | 4.19 | 4.19 | 4.3 | 4.12 | 2.4M |
| January 06, 2026 | 4.19 | 4.15 | 4.15 | 4.25 | 4.15 | 1.93M |
| January 05, 2026 | 4.22 | 4.18 | 4.18 | 4.25 | 4.13 | 2.1M |
| January 02, 2026 | 4.34 | 4.21 | 4.21 | 4.34 | 4.19 | 804,000 |
| December 31, 2025 | 4.24 | 4.34 | 4.34 | 4.34 | 4.24 | 5.21M |
| December 30, 2025 | 4.18 | 4.24 | 4.24 | 4.24 | 4.17 | 3.51M |
| December 29, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.1 | 3.4M |
| December 24, 2025 | 4.09 | 4.16 | 4.16 | 4.17 | 4.07 | 1.54M |
| December 23, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 4.03 | 1.19M |
| December 22, 2025 | 4.05 | 4.03 | 4.03 | 4.08 | 4.01 | 1.64M |
| December 19, 2025 | 4.04 | 4.02 | 4.02 | 4.06 | 4.02 | 1.53M |
| December 18, 2025 | 4.06 | 4.04 | 4.04 | 4.08 | 4.04 | 926,000 |
| December 17, 2025 | 4.08 | 4.06 | 4.06 | 4.09 | 4.05 | 1.43M |
| December 16, 2025 | 4.15 | 4.08 | 4.08 | 4.15 | 4.04 | 2.6M |
| December 15, 2025 | 4.07 | 4.1 | 4.1 | 4.15 | 4.06 | 4.19M |
| December 12, 2025 | 4.07 | 4.12 | 4.12 | 4.19 | 4.05 | 8.36M |
| December 11, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4 | 2.64M |
| December 10, 2025 | 4.04 | 4.04 | 4.04 | 4.09 | 4.02 | 1.94M |
| December 09, 2025 | 4.08 | 4.05 | 4.05 | 4.1 | 4.03 | 2.46M |
| December 08, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.09 | 2.36M |
| December 05, 2025 | 4.18 | 4.12 | 4.12 | 4.2 | 4.12 | 2.98M |
| December 04, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.17 | 684,000 |
| December 03, 2025 | 4.2 | 4.18 | 4.18 | 4.22 | 4.18 | 1.84M |
| December 02, 2025 | 4.14 | 4.21 | 4.21 | 4.21 | 4.14 | 1.79M |
| December 01, 2025 | 4.11 | 4.15 | 4.15 | 4.19 | 4.11 | 2.02M |
| November 28, 2025 | 4.14 | 4.15 | 4.15 | 4.18 | 4.1 | 1.98M |
| November 27, 2025 | 4.12 | 4.16 | 4.16 | 4.17 | 4.12 | 928,000 |
| November 26, 2025 | 4.11 | 4.14 | 4.14 | 4.14 | 4.09 | 1.41M |
| November 25, 2025 | 4.1 | 4.11 | 4.11 | 4.13 | 4.08 | 988,000 |
| November 24, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.02 | 3.16M |
| November 21, 2025 | 4.12 | 4.07 | 4.07 | 4.12 | 4.06 | 1.88M |