4.30
-0.15(-3.37%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.4 | 4.3 | 4.3 | 4.41 | 4.29 | 306,000 |
| February 16, 2026 | 4.42 | 4.45 | 4.45 | 4.45 | 4.35 | 146,000 |
| February 13, 2026 | 4.37 | 4.43 | 4.43 | 4.5 | 4.34 | 245,000 |
| February 12, 2026 | 4.41 | 4.42 | 4.42 | 4.49 | 4.35 | 630,000 |
| February 11, 2026 | 4.3 | 4.41 | 4.41 | 4.42 | 4.28 | 473,000 |
| February 10, 2026 | 4.16 | 4.28 | 4.28 | 4.33 | 4.15 | 480,000 |
| February 09, 2026 | 4.17 | 4.16 | 4.16 | 4.23 | 4.09 | 266,000 |
| February 06, 2026 | 4.12 | 4.16 | 4.16 | 4.16 | 4.07 | 194,000 |
| February 05, 2026 | 4.09 | 4.17 | 4.17 | 4.19 | 4.06 | 313,000 |
| February 04, 2026 | 4.21 | 4.1 | 4.1 | 4.21 | 4.05 | 643,000 |
| February 03, 2026 | 4.08 | 4.24 | 4.24 | 4.24 | 4.04 | 341,000 |
| February 02, 2026 | 4.13 | 4.1 | 4.1 | 4.13 | 4.06 | 446,000 |
| January 30, 2026 | 4.25 | 4.22 | 4.22 | 4.25 | 4.13 | 278,000 |
| January 29, 2026 | 4.27 | 4.25 | 4.25 | 4.27 | 4.2 | 209,000 |
| January 28, 2026 | 4.37 | 4.35 | 4.35 | 4.37 | 4.23 | 267,000 |
| January 27, 2026 | 4.07 | 4.37 | 4.37 | 4.48 | 4.07 | 1.47M |
| January 26, 2026 | 4.16 | 4.12 | 4.12 | 4.16 | 4.04 | 453,000 |
| January 23, 2026 | 4.12 | 4.17 | 4.17 | 4.21 | 4.12 | 340,000 |
| January 22, 2026 | 4.1 | 4.11 | 4.11 | 4.15 | 4.09 | 330,000 |
| January 21, 2026 | 4.14 | 4.17 | 4.17 | 4.17 | 4.06 | 481,000 |
| January 20, 2026 | 4.19 | 4.14 | 4.14 | 4.22 | 4.12 | 485,000 |
| January 19, 2026 | 4.4 | 4.24 | 4.24 | 4.4 | 4.17 | 279,000 |
| January 16, 2026 | 4.48 | 4.31 | 4.31 | 4.48 | 4.25 | 469,000 |
| January 15, 2026 | 4.31 | 4.38 | 4.38 | 4.45 | 4.28 | 944,000 |
| January 14, 2026 | 4.08 | 4.31 | 4.31 | 4.32 | 4.06 | 881,000 |
| January 13, 2026 | 4.09 | 4.08 | 4.08 | 4.16 | 4.05 | 374,000 |
| January 12, 2026 | 4.17 | 4.03 | 4.03 | 4.26 | 3.96 | 895,000 |
| January 09, 2026 | 4.11 | 4.16 | 4.16 | 4.16 | 4.08 | 156,000 |
| January 08, 2026 | 3.95 | 4.11 | 4.11 | 4.2 | 3.95 | 1.51M |
| January 07, 2026 | 3.87 | 3.95 | 3.95 | 3.96 | 3.87 | 563,000 |
| January 06, 2026 | 3.83 | 3.9 | 3.9 | 3.92 | 3.77 | 829,000 |
| January 05, 2026 | 3.81 | 3.83 | 3.83 | 3.86 | 3.76 | 455,000 |
| January 02, 2026 | 3.79 | 3.81 | 3.81 | 3.83 | 3.7 | 326,000 |
| December 31, 2025 | 3.65 | 3.77 | 3.77 | 3.77 | 3.63 | 171,000 |
| December 30, 2025 | 3.75 | 3.72 | 3.72 | 3.75 | 3.62 | 602,000 |
| December 29, 2025 | 3.89 | 3.68 | 3.68 | 3.89 | 3.68 | 932,000 |
| December 24, 2025 | 3.83 | 3.89 | 3.89 | 3.89 | 3.8 | 56,732 |
| December 23, 2025 | 3.85 | 3.86 | 3.86 | 3.86 | 3.84 | 26,000 |
| December 22, 2025 | 3.9 | 3.84 | 3.84 | 3.94 | 3.84 | 211,000 |
| December 19, 2025 | 3.81 | 3.9 | 3.9 | 3.91 | 3.8 | 598,000 |
| December 18, 2025 | 3.8 | 3.81 | 3.81 | 3.84 | 3.74 | 296,000 |
| December 17, 2025 | 3.68 | 3.84 | 3.84 | 3.84 | 3.68 | 464,000 |
| December 16, 2025 | 3.84 | 3.76 | 3.76 | 3.84 | 3.69 | 739,000 |
| December 15, 2025 | 3.9 | 3.8 | 3.8 | 3.9 | 3.79 | 505,000 |
| December 12, 2025 | 3.9 | 3.89 | 3.89 | 3.92 | 3.84 | 290,000 |
| December 11, 2025 | 3.82 | 3.95 | 3.95 | 4.01 | 3.79 | 940,000 |
| December 10, 2025 | 3.8 | 3.82 | 3.82 | 3.82 | 3.77 | 189,000 |
| December 09, 2025 | 3.94 | 3.84 | 3.84 | 3.94 | 3.74 | 987,000 |
| December 08, 2025 | 4.2 | 3.97 | 3.97 | 4.2 | 3.88 | 663,000 |
| December 05, 2025 | 4.02 | 3.99 | 3.99 | 4.02 | 3.95 | 384,000 |
| December 04, 2025 | 4.02 | 4.08 | 4.08 | 4.08 | 3.98 | 312,000 |
| December 03, 2025 | 4.12 | 4.04 | 4.04 | 4.12 | 4.01 | 395,491 |
| December 02, 2025 | 4.16 | 4.12 | 4.12 | 4.16 | 4.07 | 569,000 |
| December 01, 2025 | 4.21 | 4.16 | 4.16 | 4.21 | 4.12 | 512,000 |
| November 28, 2025 | 4.21 | 4.21 | 4.21 | 4.23 | 4.16 | 218,000 |
| November 27, 2025 | 4.15 | 4.26 | 4.26 | 4.29 | 4.15 | 280,000 |
| November 26, 2025 | 4.27 | 4.2 | 4.2 | 4.3 | 4.1 | 1.36M |
| November 25, 2025 | 4.33 | 4.27 | 4.27 | 4.37 | 4.25 | 450,000 |
| November 24, 2025 | 4.37 | 4.33 | 4.33 | 4.37 | 4.26 | 345,000 |
| November 21, 2025 | 4.35 | 4.27 | 4.27 | 4.35 | 4.23 | 371,000 |