4.18
-0.02(-0.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.19 | 4.18 | 4.18 | 4.19 | 4.15 | 1.49M |
| February 16, 2026 | 4.18 | 4.2 | 4.2 | 4.22 | 4.14 | 1.76M |
| February 13, 2026 | 4.19 | 4.18 | 4.18 | 4.19 | 4.12 | 9.22M |
| February 12, 2026 | 4.11 | 4.2 | 4.2 | 4.24 | 4.11 | 19.46M |
| February 11, 2026 | 4.05 | 4.14 | 4.14 | 4.14 | 4.05 | 7.37M |
| February 10, 2026 | 4.08 | 4.06 | 4.06 | 4.09 | 4.06 | 4.11M |
| February 09, 2026 | 4.05 | 4.07 | 4.07 | 4.09 | 4.04 | 7.26M |
| February 06, 2026 | 3.98 | 4.03 | 4.03 | 4.05 | 3.98 | 6.04M |
| February 05, 2026 | 4 | 4 | 4 | 4 | 3.95 | 6.36M |
| February 04, 2026 | 3.99 | 3.99 | 3.99 | 4.01 | 3.96 | 8.77M |
| February 03, 2026 | 4.02 | 3.97 | 3.97 | 4.03 | 3.96 | 11.85M |
| February 02, 2026 | 4.13 | 4 | 4 | 4.16 | 3.95 | 28.51M |
| January 30, 2026 | 4.16 | 4.13 | 4.13 | 4.16 | 4.08 | 9.07M |
| January 29, 2026 | 4.15 | 4.16 | 4.16 | 4.16 | 4.1 | 6.83M |
| January 28, 2026 | 4.09 | 4.16 | 4.16 | 4.17 | 4.05 | 13.28M |
| January 27, 2026 | 4.11 | 4.12 | 4.12 | 4.12 | 4.07 | 8.43M |
| January 26, 2026 | 4.08 | 4.11 | 4.11 | 4.14 | 4.08 | 8.76M |
| January 23, 2026 | 4.13 | 4.11 | 4.11 | 4.16 | 4.06 | 19.88M |
| January 22, 2026 | 4.13 | 4.11 | 4.11 | 4.17 | 4.1 | 9M |
| January 21, 2026 | 4.15 | 4.14 | 4.14 | 4.17 | 4.07 | 13.07M |
| January 20, 2026 | 4.13 | 4.16 | 4.16 | 4.16 | 4.11 | 10.11M |
| January 19, 2026 | 4.09 | 4.13 | 4.13 | 4.19 | 4.09 | 8.77M |
| January 16, 2026 | 4.15 | 4.11 | 4.11 | 4.2 | 4.08 | 14.23M |
| January 15, 2026 | 4.15 | 4.14 | 4.14 | 4.17 | 4.11 | 4.85M |
| January 14, 2026 | 4.22 | 4.16 | 4.16 | 4.22 | 4.13 | 7.72M |
| January 13, 2026 | 4.16 | 4.2 | 4.2 | 4.21 | 4.14 | 10.52M |
| January 12, 2026 | 4.13 | 4.13 | 4.13 | 4.16 | 4.1 | 7.75M |
| January 09, 2026 | 4.19 | 4.13 | 4.13 | 4.2 | 4.13 | 6.05M |
| January 08, 2026 | 4.08 | 4.19 | 4.19 | 4.21 | 4.06 | 17.89M |
| January 07, 2026 | 4.14 | 4.07 | 4.07 | 4.16 | 4.04 | 23.13M |
| January 06, 2026 | 4.16 | 4.14 | 4.14 | 4.18 | 4.1 | 11.25M |
| January 05, 2026 | 4.06 | 4.14 | 4.14 | 4.17 | 4.06 | 8.78M |
| January 02, 2026 | 4.06 | 4.04 | 4.04 | 4.08 | 4.02 | 3.93M |
| December 31, 2025 | 4.11 | 4.07 | 4.07 | 4.12 | 4.04 | 6.32M |
| December 30, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4.02 | 16.35M |
| December 29, 2025 | 4.21 | 4.08 | 4.08 | 4.21 | 4.02 | 25.17M |
| December 24, 2025 | 4.22 | 4.17 | 4.17 | 4.23 | 4.17 | 3.66M |
| December 23, 2025 | 4.24 | 4.2 | 4.2 | 4.28 | 4.19 | 13.49M |
| December 22, 2025 | 4.22 | 4.22 | 4.22 | 4.23 | 4.17 | 6.72M |
| December 19, 2025 | 4.28 | 4.21 | 4.21 | 4.28 | 4.18 | 14.27M |
| December 18, 2025 | 4.28 | 4.24 | 4.24 | 4.29 | 4.24 | 9.33M |
| December 17, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.24 | 4.17M |
| December 16, 2025 | 4.38 | 4.27 | 4.27 | 4.38 | 4.25 | 4.96M |
| December 15, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.31 | 3.11M |
| December 12, 2025 | 4.31 | 4.36 | 4.36 | 4.36 | 4.28 | 3.05M |
| December 11, 2025 | 4.36 | 4.27 | 4.27 | 4.36 | 4.27 | 4.36M |
| December 10, 2025 | 4.36 | 4.32 | 4.32 | 4.36 | 4.3 | 4.29M |
| December 09, 2025 | 4.38 | 4.31 | 4.31 | 4.4 | 4.31 | 6.4M |
| December 08, 2025 | 4.5 | 4.38 | 4.38 | 4.5 | 4.38 | 4.82M |
| December 05, 2025 | 4.47 | 4.47 | 4.47 | 4.51 | 4.46 | 3.8M |
| December 04, 2025 | 4.49 | 4.47 | 4.47 | 4.53 | 4.43 | 5.7M |
| December 03, 2025 | 4.5 | 4.5 | 4.5 | 4.55 | 4.48 | 3.95M |
| December 02, 2025 | 4.45 | 4.52 | 4.52 | 4.52 | 4.45 | 5.39M |
| December 01, 2025 | 4.43 | 4.46 | 4.46 | 4.49 | 4.43 | 3.45M |
| November 28, 2025 | 4.46 | 4.45 | 4.45 | 4.51 | 4.44 | 5.98M |
| November 27, 2025 | 4.44 | 4.51 | 4.51 | 4.51 | 4.43 | 6.93M |
| November 26, 2025 | 4.44 | 4.44 | 4.44 | 4.47 | 4.42 | 4.07M |
| November 25, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.38 | 7.82M |
| November 24, 2025 | 4.42 | 4.42 | 4.42 | 4.43 | 4.36 | 4.91M |
| November 21, 2025 | 4.54 | 4.38 | 4.38 | 4.54 | 4.35 | 12.92M |
