4.40
-0.09(-2.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.4 | 4.4 | 4.4 | 4.4 | 4.36 | 51,209 |
| February 16, 2026 | 4.54 | 4.49 | 4.49 | 4.54 | 4.4 | 8,000 |
| February 13, 2026 | 4.38 | 4.3 | 4.3 | 4.38 | 4.3 | 423,000 |
| February 12, 2026 | 4.3 | 4.38 | 4.38 | 4.38 | 4.25 | 87,400 |
| February 11, 2026 | 4.33 | 4.45 | 4.45 | 4.55 | 4.32 | 287,800 |
| February 10, 2026 | 4.36 | 4.45 | 4.45 | 4.45 | 4.28 | 150,600 |
| February 09, 2026 | 4.44 | 4.5 | 4.5 | 4.5 | 4.32 | 146,000 |
| February 06, 2026 | 4.6 | 4.5 | 4.5 | 4.65 | 4.2 | 245,800 |
| February 05, 2026 | 4.45 | 4.62 | 4.62 | 4.62 | 4.4 | 313,000 |
| February 04, 2026 | 4.48 | 4.45 | 4.45 | 4.55 | 4.3 | 33,000 |
| February 03, 2026 | 4.31 | 4.4 | 4.4 | 4.45 | 4.28 | 166,300 |
| February 02, 2026 | 4.6 | 4.46 | 4.46 | 4.6 | 4.01 | 90,000 |
| January 30, 2026 | 4.8 | 4.5 | 4.5 | 4.8 | 4.25 | 284,700 |
| January 29, 2026 | 4.4 | 4.48 | 4.48 | 4.88 | 4.31 | 187,200 |
| January 28, 2026 | 4.6 | 4.5 | 4.5 | 4.68 | 4.26 | 768,100 |
| January 27, 2026 | 3.99 | 4.4 | 4.4 | 4.53 | 3.99 | 946,000 |
| January 26, 2026 | 3.7 | 3.99 | 3.99 | 3.99 | 3.4 | 360,500 |
| January 23, 2026 | 3.5 | 3.55 | 3.55 | 3.55 | 3.36 | 144,000 |
| January 22, 2026 | 3.49 | 3.39 | 3.39 | 3.49 | 3.25 | 88,200 |
| January 21, 2026 | 3.37 | 3.38 | 3.38 | 3.44 | 3.12 | 419,500 |
| January 20, 2026 | 3.06 | 3.21 | 3.21 | 3.39 | 3.06 | 196,600 |
| January 19, 2026 | 2.75 | 3.06 | 3.06 | 3.2 | 2.75 | 217,800 |
| January 16, 2026 | 2.82 | 2.81 | 2.81 | 2.83 | 2.7 | 95,000 |
| January 15, 2026 | 2.61 | 2.79 | 2.79 | 2.82 | 2.61 | 101,600 |
| January 14, 2026 | 2.7 | 2.68 | 2.68 | 2.8 | 2.61 | 250,500 |
| January 13, 2026 | 2.5 | 2.69 | 2.69 | 2.86 | 2.5 | 319,901 |
| January 12, 2026 | 2.16 | 2.5 | 2.5 | 2.5 | 2.16 | 210,300 |
| January 09, 2026 | 2.12 | 2.3 | 2.3 | 2.3 | 2.1 | 100,100 |
| January 08, 2026 | 2.1 | 2.29 | 2.29 | 2.29 | 2.06 | 81,000 |
| January 07, 2026 | 2.29 | 2.18 | 2.18 | 2.29 | 2.07 | 26,000 |
| January 06, 2026 | 2.05 | 2.21 | 2.21 | 2.23 | 2.05 | 198,490 |
| January 05, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 24,000 |
| January 02, 2026 | 1.8 | 1.93 | 1.93 | 1.93 | 1.8 | 139,400 |
| December 31, 2025 | 2 | 2 | 2 | 2 | 2 | 18,100 |
| December 30, 2025 | 1.8 | 1.9 | 1.9 | 1.9 | 1.8 | 52,043 |
| December 29, 2025 | 2 | 2 | 2 | 2 | 2 | 0 |
| December 24, 2025 | 2 | 2 | 2 | 2 | 2 | 500 |
| December 23, 2025 | 1.99 | 2 | 2 | 2 | 1.7 | 58,000 |
| December 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 |
| December 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 |
| December 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 |
| December 17, 2025 | 1.98 | 1.99 | 1.99 | 1.99 | 1.98 | 4,000 |
| December 16, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0 |
| December 15, 2025 | 1.97 | 1.96 | 1.96 | 1.97 | 1.96 | 2,000 |
| December 12, 2025 | 1.75 | 1.98 | 1.98 | 1.98 | 1.75 | 8,000 |
| December 11, 2025 | 1.57 | 1.7 | 1.7 | 1.7 | 1.57 | 5,500 |
| December 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0 |
| December 09, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4,601 |
| December 08, 2025 | 1.54 | 1.7 | 1.7 | 1.7 | 1.53 | 7,000 |
| December 05, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
| December 04, 2025 | 1.76 | 1.75 | 1.75 | 1.78 | 1.73 | 10,000 |
| December 03, 2025 | 1.78 | 1.76 | 1.76 | 1.78 | 1.76 | 18,000 |
| December 02, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| December 01, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| November 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| November 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| November 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| November 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0 |
| November 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0 |
| November 21, 2025 | 1.58 | 1.58 | 1.58 | 1.65 | 1.58 | 9,400 |