4.59
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.65 | 4.59 | 4.59 | 4.65 | 4.56 | 768,000 |
| February 16, 2026 | 4.65 | 4.59 | 4.59 | 4.65 | 4.57 | 434,000 |
| February 13, 2026 | 4.7 | 4.65 | 4.65 | 4.7 | 4.63 | 468,000 |
| February 12, 2026 | 4.75 | 4.7 | 4.7 | 4.75 | 4.67 | 688,000 |
| February 11, 2026 | 4.71 | 4.74 | 4.74 | 4.74 | 4.66 | 1.16M |
| February 10, 2026 | 4.65 | 4.71 | 4.71 | 4.71 | 4.65 | 572,000 |
| February 09, 2026 | 4.71 | 4.71 | 4.71 | 4.72 | 4.65 | 706,000 |
| February 06, 2026 | 4.75 | 4.72 | 4.72 | 4.79 | 4.66 | 565,162 |
| February 05, 2026 | 4.76 | 4.72 | 4.72 | 4.76 | 4.63 | 1.7M |
| February 04, 2026 | 4.75 | 4.78 | 4.78 | 4.81 | 4.72 | 722,000 |
| February 03, 2026 | 4.76 | 4.78 | 4.78 | 4.8 | 4.74 | 1.49M |
| February 02, 2026 | 4.75 | 4.68 | 4.68 | 4.77 | 4.68 | 760,000 |
| January 30, 2026 | 4.7 | 4.73 | 4.73 | 4.73 | 4.67 | 1.23M |
| January 29, 2026 | 4.7 | 4.7 | 4.7 | 4.72 | 4.7 | 342,900 |
| January 28, 2026 | 4.71 | 4.71 | 4.71 | 4.74 | 4.7 | 532,540 |
| January 27, 2026 | 4.66 | 4.72 | 4.72 | 4.72 | 4.66 | 1.51M |
| January 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | 763,300 |
| January 23, 2026 | 4.62 | 4.6 | 4.6 | 4.62 | 4.58 | 350,000 |
| January 22, 2026 | 4.63 | 4.62 | 4.62 | 4.67 | 4.61 | 486,000 |
| January 21, 2026 | 4.6 | 4.61 | 4.61 | 4.62 | 4.59 | 384,000 |
| January 20, 2026 | 4.6 | 4.62 | 4.62 | 4.63 | 4.56 | 958,000 |
| January 19, 2026 | 4.56 | 4.59 | 4.59 | 4.6 | 4.55 | 617,165 |
| January 16, 2026 | 4.54 | 4.56 | 4.56 | 4.59 | 4.54 | 390,000 |
| January 15, 2026 | 4.62 | 4.58 | 4.58 | 4.62 | 4.5 | 940,000 |
| January 14, 2026 | 4.51 | 4.57 | 4.57 | 4.62 | 4.43 | 760,786 |
| January 13, 2026 | 4.58 | 4.57 | 4.57 | 4.75 | 4.55 | 1.23M |
| January 12, 2026 | 4.57 | 4.61 | 4.61 | 4.61 | 4.57 | 653,245 |
| January 09, 2026 | 4.54 | 4.56 | 4.56 | 4.56 | 4.53 | 684,000 |
| January 08, 2026 | 4.55 | 4.56 | 4.56 | 4.58 | 4.53 | 822,548 |
| January 07, 2026 | 4.54 | 4.55 | 4.55 | 4.62 | 4.54 | 866,529 |
| January 06, 2026 | 4.63 | 4.55 | 4.55 | 4.63 | 4.53 | 964,000 |
| January 05, 2026 | 4.65 | 4.64 | 4.64 | 4.65 | 4.59 | 1.25M |
| January 02, 2026 | 4.6 | 4.66 | 4.66 | 4.67 | 4.6 | 336,000 |
| December 31, 2025 | 4.77 | 4.73 | 4.73 | 4.77 | 4.56 | 1.22M |
| December 30, 2025 | 4.66 | 4.65 | 4.65 | 4.74 | 4.64 | 814,000 |
| December 29, 2025 | 4.66 | 4.72 | 4.72 | 4.77 | 4.66 | 860,000 |
| December 24, 2025 | 4.74 | 4.79 | 4.79 | 4.79 | 4.71 | 1.28M |
| December 23, 2025 | 4.65 | 4.75 | 4.75 | 4.76 | 4.65 | 2.31M |
| December 22, 2025 | 4.62 | 4.62 | 4.62 | 4.63 | 4.55 | 924,000 |
| December 19, 2025 | 4.69 | 4.59 | 4.59 | 4.69 | 4.49 | 2.15M |
| December 18, 2025 | 4.35 | 4.57 | 4.57 | 4.73 | 4.35 | 11.47M |
| December 17, 2025 | 4.32 | 4.36 | 4.36 | 4.36 | 4.27 | 2.16M |
| December 16, 2025 | 4.32 | 4.3 | 4.3 | 4.33 | 4.26 | 1.05M |
| December 15, 2025 | 4.3 | 4.3 | 4.3 | 4.36 | 4.26 | 586,000 |
| December 12, 2025 | 4.31 | 4.33 | 4.33 | 4.36 | 4.31 | 410,000 |
| December 11, 2025 | 4.31 | 4.35 | 4.35 | 4.35 | 4.3 | 1.25M |
| December 10, 2025 | 4.33 | 4.34 | 4.34 | 4.35 | 4.29 | 1.94M |
| December 09, 2025 | 4.42 | 4.33 | 4.33 | 4.42 | 4.26 | 3.1M |
| December 08, 2025 | 4.28 | 4.3 | 4.3 | 4.35 | 4.28 | 2.96M |
| December 05, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.29 | 1.08M |
| December 04, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.32 | 863,026 |
| December 03, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.35 | 1.12M |
| December 02, 2025 | 4.36 | 4.44 | 4.44 | 4.44 | 4.32 | 2.22M |
| December 01, 2025 | 4.42 | 4.33 | 4.33 | 4.42 | 4.23 | 4.39M |
| November 28, 2025 | 4.43 | 4.39 | 4.39 | 4.43 | 4.39 | 296,000 |
| November 27, 2025 | 4.39 | 4.43 | 4.43 | 4.43 | 4.39 | 344,000 |
| November 26, 2025 | 4.4 | 4.43 | 4.43 | 4.45 | 4.4 | 528,000 |
| November 25, 2025 | 4.42 | 4.42 | 4.42 | 4.45 | 4.39 | 375,100 |
| November 24, 2025 | 4.4 | 4.42 | 4.42 | 4.43 | 4.32 | 870,000 |
| November 21, 2025 | 4.37 | 4.34 | 4.34 | 4.38 | 4.33 | 488,000 |