4.82
-0.1(-2.03%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.99 | 4.82 | 4.82 | 4.99 | 4.8 | 1.15M |
| February 16, 2026 | 5.58 | 4.92 | 4.92 | 5.58 | 4.8 | 1.88M |
| February 13, 2026 | 5.3 | 5.27 | 5.27 | 5.37 | 5.23 | 2.74M |
| February 12, 2026 | 5.42 | 5.3 | 5.3 | 5.42 | 5.29 | 2.24M |
| February 11, 2026 | 5.38 | 5.38 | 5.38 | 5.43 | 5.34 | 1.83M |
| February 10, 2026 | 5.36 | 5.37 | 5.37 | 5.46 | 5.36 | 2.01M |
| February 09, 2026 | 5.32 | 5.37 | 5.37 | 5.46 | 5.27 | 5.02M |
| February 06, 2026 | 5.28 | 5.25 | 5.25 | 5.29 | 5.23 | 2.18M |
| February 05, 2026 | 5.36 | 5.33 | 5.33 | 5.36 | 5.2 | 3.5M |
| February 04, 2026 | 5.33 | 5.32 | 5.32 | 5.42 | 5.24 | 4.1M |
| February 03, 2026 | 5.35 | 5.31 | 5.31 | 5.41 | 5.27 | 6.12M |
| February 02, 2026 | 5.36 | 5.31 | 5.31 | 5.51 | 5.22 | 6.09M |
| January 30, 2026 | 5.51 | 5.36 | 5.36 | 5.6 | 5.35 | 3.58M |
| January 29, 2026 | 5.48 | 5.5 | 5.5 | 5.55 | 5.39 | 4.09M |
| January 28, 2026 | 5.46 | 5.42 | 5.42 | 5.57 | 5.39 | 6.22M |
| January 27, 2026 | 5.44 | 5.4 | 5.4 | 5.55 | 5.35 | 2.87M |
| January 26, 2026 | 5.44 | 5.44 | 5.44 | 5.56 | 5.4 | 5.4M |
| January 23, 2026 | 5.39 | 5.43 | 5.43 | 5.46 | 5.39 | 3M |
| January 22, 2026 | 5.35 | 5.37 | 5.37 | 5.47 | 5.35 | 3.49M |
| January 21, 2026 | 5.4 | 5.34 | 5.34 | 5.42 | 5.33 | 2.82M |
| January 20, 2026 | 5.39 | 5.4 | 5.4 | 5.45 | 5.34 | 3.32M |
| January 19, 2026 | 5.62 | 5.39 | 5.39 | 5.62 | 5.37 | 9.42M |
| January 16, 2026 | 5.5 | 5.36 | 5.36 | 5.55 | 5.34 | 2.12M |
| January 15, 2026 | 5.47 | 5.44 | 5.44 | 5.51 | 5.4 | 3.61M |
| January 14, 2026 | 5.54 | 5.48 | 5.48 | 5.63 | 5.44 | 6.22M |
| January 13, 2026 | 5.49 | 5.47 | 5.47 | 5.57 | 5.4 | 5.87M |
| January 12, 2026 | 5.38 | 5.47 | 5.47 | 5.49 | 5.26 | 8.64M |
| January 09, 2026 | 5.3 | 5.34 | 5.34 | 5.38 | 5.25 | 4.36M |
| January 08, 2026 | 5.47 | 5.3 | 5.3 | 5.47 | 5.28 | 4.23M |
| January 07, 2026 | 5.62 | 5.47 | 5.47 | 5.63 | 5.47 | 6.73M |
| January 06, 2026 | 5.3 | 5.62 | 5.62 | 5.67 | 5.3 | 10.81M |
| January 05, 2026 | 5.21 | 5.23 | 5.23 | 5.38 | 5.1 | 5.18M |
| January 02, 2026 | 5.62 | 5.25 | 5.25 | 5.62 | 5.15 | 428,000 |
| December 31, 2025 | 5.26 | 5.21 | 5.21 | 5.28 | 5.19 | 1.1M |
| December 30, 2025 | 5.3 | 5.2 | 5.2 | 5.3 | 5.14 | 4.03M |
| December 29, 2025 | 5.29 | 5.19 | 5.19 | 5.36 | 5.19 | 3.65M |
| December 24, 2025 | 5.23 | 5.22 | 5.22 | 5.25 | 5.18 | 785,917 |
| December 23, 2025 | 5.3 | 5.2 | 5.2 | 5.33 | 5.2 | 4.28M |
| December 22, 2025 | 5.43 | 5.3 | 5.3 | 5.43 | 5.3 | 3.14M |
| December 19, 2025 | 5.36 | 5.36 | 5.36 | 5.42 | 5.3 | 2.47M |
| December 18, 2025 | 5.4 | 5.32 | 5.32 | 5.46 | 5.32 | 3.09M |
| December 17, 2025 | 5.56 | 5.47 | 5.47 | 5.57 | 5.32 | 5.49M |
| December 16, 2025 | 5.54 | 5.49 | 5.49 | 5.58 | 5.41 | 6.47M |
| December 15, 2025 | 5.45 | 5.49 | 5.49 | 5.61 | 5.35 | 4.54M |
| December 12, 2025 | 5.3 | 5.41 | 5.41 | 5.54 | 5.22 | 11.83M |
| December 11, 2025 | 5.36 | 5.23 | 5.23 | 5.36 | 5.18 | 2.1M |
| December 10, 2025 | 5.48 | 5.34 | 5.34 | 5.48 | 5.26 | 6.07M |
| December 09, 2025 | 5.69 | 5.4 | 5.4 | 5.69 | 5.37 | 3.74M |
| December 08, 2025 | 5.68 | 5.61 | 5.61 | 5.83 | 5.59 | 6.43M |
| December 05, 2025 | 5.44 | 5.57 | 5.57 | 5.69 | 5.35 | 5.14M |
| December 04, 2025 | 5.38 | 5.39 | 5.39 | 5.44 | 5.36 | 1.48M |
| December 03, 2025 | 5.5 | 5.39 | 5.39 | 5.57 | 5.38 | 1.85M |
| December 02, 2025 | 5.38 | 5.43 | 5.43 | 5.54 | 5.38 | 1.54M |
| December 01, 2025 | 5.31 | 5.44 | 5.44 | 5.56 | 5.31 | 3.23M |
| November 28, 2025 | 5.31 | 5.33 | 5.33 | 5.36 | 5.26 | 1.35M |
| November 27, 2025 | 5.31 | 5.32 | 5.32 | 5.38 | 5.28 | 2.31M |
| November 26, 2025 | 5.38 | 5.3 | 5.3 | 5.41 | 5.3 | 1.86M |
| November 25, 2025 | 5.34 | 5.37 | 5.37 | 5.43 | 5.3 | 1.39M |
| November 24, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.27 | 1.54M |
| November 21, 2025 | 5.51 | 5.25 | 5.25 | 5.51 | 5.25 | 3.21M |