4.40
+0.02(+0.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.14 | 4.4 | 4.4 | 4.42 | 4.09 | 162,000 |
| February 16, 2026 | 4.25 | 4.38 | 4.38 | 4.43 | 4.25 | 306,000 |
| February 13, 2026 | 4.22 | 4.25 | 4.25 | 4.25 | 4.15 | 83,000 |
| February 12, 2026 | 4.29 | 4.22 | 4.22 | 4.29 | 4.13 | 136,405 |
| February 11, 2026 | 4.27 | 4.3 | 4.3 | 4.3 | 4.12 | 567,000 |
| February 10, 2026 | 4.12 | 4.27 | 4.27 | 4.3 | 4.11 | 214,000 |
| February 09, 2026 | 4.1 | 4.16 | 4.16 | 4.19 | 4.05 | 76,000 |
| February 06, 2026 | 4 | 4 | 4 | 4 | 4 | 0 |
| February 05, 2026 | 4 | 4 | 4 | 4.01 | 3.94 | 69,000 |
| February 04, 2026 | 4.1 | 4.05 | 4.05 | 4.1 | 4 | 137,800 |
| February 03, 2026 | 4.1 | 4.07 | 4.07 | 4.12 | 4.03 | 187,000 |
| February 02, 2026 | 4.08 | 4.06 | 4.06 | 4.08 | 3.97 | 101,000 |
| January 30, 2026 | 4.05 | 4.1 | 4.1 | 4.1 | 3.9 | 380,500 |
| January 29, 2026 | 3.96 | 4.06 | 4.06 | 4.14 | 3.93 | 226,000 |
| January 28, 2026 | 3.93 | 3.96 | 3.96 | 4 | 3.87 | 188,500 |
| January 27, 2026 | 3.91 | 3.93 | 3.93 | 3.97 | 3.81 | 718,562 |
| January 26, 2026 | 4.13 | 3.96 | 3.96 | 4.13 | 3.92 | 429,500 |
| January 23, 2026 | 4.12 | 4.12 | 4.12 | 4.15 | 4.06 | 168,000 |
| January 22, 2026 | 4.16 | 4.07 | 4.07 | 4.16 | 4.01 | 345,900 |
| January 21, 2026 | 4.19 | 4.16 | 4.16 | 4.26 | 4.03 | 334,300 |
| January 20, 2026 | 4.18 | 4.26 | 4.26 | 4.26 | 4.03 | 296,512 |
| January 19, 2026 | 4.24 | 4.18 | 4.18 | 4.25 | 3.91 | 682,212 |
| January 16, 2026 | 4.46 | 4.25 | 4.25 | 4.49 | 4.2 | 663,000 |
| January 15, 2026 | 4.71 | 4.45 | 4.45 | 4.76 | 4.4 | 814,100 |
| January 14, 2026 | 4.6 | 4.71 | 4.71 | 4.82 | 4.57 | 399,747 |
| January 13, 2026 | 4.63 | 4.6 | 4.6 | 4.74 | 4.53 | 1.23M |
| January 12, 2026 | 4.86 | 4.63 | 4.63 | 4.86 | 4.63 | 159,500 |
| January 09, 2026 | 4.75 | 4.53 | 4.53 | 4.88 | 4.52 | 825,200 |
| January 08, 2026 | 4.93 | 4.85 | 4.85 | 4.96 | 4.75 | 330,900 |
| January 07, 2026 | 5.19 | 5 | 5 | 5.2 | 4.91 | 538,500 |
| January 06, 2026 | 5.07 | 5.19 | 5.19 | 5.35 | 5 | 724,000 |
| January 05, 2026 | 5.14 | 4.97 | 4.97 | 5.16 | 4.96 | 189,399 |
| January 02, 2026 | 5.06 | 5.08 | 5.08 | 5.2 | 5.04 | 200,000 |
| December 31, 2025 | 4.97 | 4.98 | 4.98 | 5.06 | 4.94 | 98,000 |
| December 30, 2025 | 4.97 | 4.91 | 4.91 | 5 | 4.89 | 81,100 |
| December 29, 2025 | 4.94 | 4.93 | 4.93 | 5 | 4.68 | 212,882 |
| December 24, 2025 | 4.89 | 5 | 5 | 5 | 4.89 | 109,219 |
| December 23, 2025 | 5.02 | 4.96 | 4.96 | 5.05 | 4.83 | 256,300 |
| December 22, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.02 | 221,600 |
| December 19, 2025 | 5.08 | 5.07 | 5.07 | 5.15 | 5.04 | 122,000 |
| December 18, 2025 | 5.24 | 5.11 | 5.11 | 5.24 | 5.08 | 96,418 |
| December 17, 2025 | 5.24 | 5.13 | 5.13 | 5.26 | 5.11 | 172,000 |
| December 16, 2025 | 5.12 | 5.2 | 5.2 | 5.22 | 5.09 | 277,200 |
| December 15, 2025 | 5.1 | 5.26 | 5.26 | 5.33 | 5.1 | 206,600 |
| December 12, 2025 | 5.05 | 5.31 | 5.31 | 5.35 | 5.05 | 172,300 |
| December 11, 2025 | 5.06 | 5.14 | 5.14 | 5.16 | 5.04 | 114,000 |
| December 10, 2025 | 5.06 | 5.12 | 5.12 | 5.21 | 5.06 | 203,112 |
| December 09, 2025 | 5.02 | 5.1 | 5.1 | 5.16 | 5.01 | 167,675 |
| December 08, 2025 | 5.02 | 5.29 | 5.29 | 5.51 | 5.02 | 61,000 |
| December 05, 2025 | 5 | 5.16 | 5.16 | 5.22 | 5 | 97,057 |
| December 04, 2025 | 5.11 | 5.19 | 5.19 | 5.33 | 5.11 | 181,000 |
| December 03, 2025 | 5.22 | 5.13 | 5.13 | 5.22 | 5.11 | 164,300 |
| December 02, 2025 | 5.43 | 5.22 | 5.22 | 5.5 | 5.22 | 296,500 |
| December 01, 2025 | 5.43 | 5.48 | 5.48 | 5.7 | 5.43 | 97,900 |
| November 28, 2025 | 5.26 | 5.69 | 5.69 | 5.74 | 5.18 | 404,000 |
| November 27, 2025 | 5.17 | 5.26 | 5.26 | 5.3 | 5.14 | 217,000 |
| November 26, 2025 | 5.39 | 5.17 | 5.17 | 5.4 | 5.17 | 126,500 |
| November 25, 2025 | 5.2 | 5.19 | 5.19 | 5.28 | 5.12 | 202,080 |
| November 24, 2025 | 5.3 | 5 | 5 | 5.3 | 4.84 | 653,356 |
| November 21, 2025 | 5.28 | 5.1 | 5.1 | 5.4 | 5 | 488,500 |