4.53
-0.02(-0.44%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.56 | 4.53 | 4.53 | 4.68 | 4.48 | 408,800 |
| February 16, 2026 | 4.46 | 4.55 | 4.55 | 4.6 | 4.42 | 116,800 |
| February 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.34 | 860,800 |
| February 12, 2026 | 4.44 | 4.43 | 4.43 | 4.48 | 4.31 | 702,000 |
| February 11, 2026 | 4.6 | 4.48 | 4.48 | 4.62 | 4.36 | 1.15M |
| February 10, 2026 | 4.55 | 4.66 | 4.66 | 4.88 | 4.55 | 1.36M |
| February 09, 2026 | 4.38 | 4.5 | 4.5 | 4.59 | 4.38 | 602,600 |
| February 06, 2026 | 4.75 | 4.33 | 4.33 | 4.75 | 4.32 | 948,400 |
| February 05, 2026 | 4.27 | 4.55 | 4.55 | 4.61 | 4.01 | 2M |
| February 04, 2026 | 4.44 | 4.16 | 4.16 | 4.44 | 4.13 | 2.33M |
| February 03, 2026 | 4.53 | 4.44 | 4.44 | 4.56 | 4.35 | 810,400 |
| February 02, 2026 | 4.54 | 4.53 | 4.53 | 4.57 | 4.33 | 1.3M |
| January 30, 2026 | 4.67 | 4.53 | 4.53 | 4.7 | 4.5 | 874,400 |
| January 29, 2026 | 4.62 | 4.67 | 4.67 | 4.8 | 4.6 | 1.22M |
| January 28, 2026 | 4.71 | 4.82 | 4.82 | 4.91 | 4.56 | 1.27M |
| January 27, 2026 | 4.56 | 4.78 | 4.78 | 4.82 | 4.45 | 1.46M |
| January 26, 2026 | 4.88 | 4.64 | 4.64 | 4.88 | 4.39 | 2.08M |
| January 23, 2026 | 4.95 | 4.78 | 4.78 | 5.02 | 4.67 | 1.61M |
| January 22, 2026 | 4.7 | 4.9 | 4.9 | 4.96 | 4.68 | 2.35M |
| January 21, 2026 | 5.38 | 4.7 | 4.7 | 5.39 | 4.55 | 5.72M |
| January 20, 2026 | 5.87 | 5.38 | 5.38 | 5.88 | 5.38 | 2.69M |
| January 19, 2026 | 6.23 | 5.88 | 5.88 | 6.23 | 5.8 | 1.69M |
| January 16, 2026 | 6.57 | 6.23 | 6.23 | 6.64 | 6.18 | 1.22M |
| January 15, 2026 | 6.68 | 6.51 | 6.51 | 6.79 | 6.35 | 977,800 |
| January 14, 2026 | 6.75 | 6.67 | 6.67 | 7.12 | 6.62 | 1.9M |
| January 13, 2026 | 6.2 | 6.73 | 6.73 | 6.78 | 6.2 | 2.43M |
| January 12, 2026 | 6.55 | 6.14 | 6.14 | 6.7 | 6.06 | 1.97M |
| January 09, 2026 | 6.45 | 6.32 | 6.32 | 6.48 | 6.25 | 1.05M |
| January 08, 2026 | 6.77 | 6.39 | 6.39 | 6.81 | 6.24 | 2.2M |
| January 07, 2026 | 6.5 | 6.74 | 6.74 | 6.91 | 6.24 | 3.53M |
| January 06, 2026 | 6.3 | 6.55 | 6.55 | 6.79 | 6.25 | 1.08M |
| January 05, 2026 | 6.23 | 6.15 | 6.15 | 6.48 | 5.97 | 1.42M |
| January 02, 2026 | 5.83 | 6.08 | 6.08 | 6.1 | 5.81 | 754,600 |
| December 31, 2025 | 5.94 | 5.83 | 5.83 | 5.98 | 5.78 | 733,000 |
| December 30, 2025 | 6.06 | 5.94 | 5.94 | 6.16 | 5.83 | 1.01M |
| December 29, 2025 | 6.18 | 6.17 | 6.17 | 6.34 | 6.12 | 892,000 |
| December 24, 2025 | 6.02 | 6.2 | 6.2 | 6.32 | 6.02 | 741,795 |
| December 23, 2025 | 6.24 | 6.06 | 6.06 | 6.36 | 6.05 | 598,000 |
| December 22, 2025 | 6.27 | 6.33 | 6.33 | 6.5 | 6.15 | 902,600 |
| December 19, 2025 | 6.04 | 6.24 | 6.24 | 6.3 | 6.04 | 583,800 |
| December 18, 2025 | 6 | 6.05 | 6.05 | 6.21 | 5.92 | 550,800 |
| December 17, 2025 | 6.16 | 6.08 | 6.08 | 6.21 | 5.96 | 872,800 |
| December 16, 2025 | 6.2 | 6.16 | 6.16 | 6.23 | 5.99 | 610,200 |
| December 15, 2025 | 6.41 | 6.21 | 6.21 | 6.46 | 6.12 | 751,600 |
| December 12, 2025 | 6.6 | 6.51 | 6.51 | 6.6 | 6.38 | 448,400 |
| December 11, 2025 | 6.7 | 6.55 | 6.55 | 6.88 | 6.54 | 818,400 |
| December 10, 2025 | 6.45 | 6.71 | 6.71 | 6.78 | 6.38 | 1.01M |
| December 09, 2025 | 6.42 | 6.46 | 6.46 | 6.7 | 6.39 | 1.16M |
| December 08, 2025 | 6.69 | 6.44 | 6.44 | 6.7 | 6.41 | 430,200 |
| December 05, 2025 | 6.8 | 6.69 | 6.69 | 6.8 | 6.46 | 471,200 |
| December 04, 2025 | 6.46 | 6.62 | 6.62 | 6.77 | 6.44 | 317,600 |
| December 03, 2025 | 6.66 | 6.4 | 6.4 | 6.66 | 6.24 | 1.1M |
| December 02, 2025 | 6.84 | 6.33 | 6.33 | 6.84 | 6.24 | 1.83M |
| December 01, 2025 | 7.25 | 6.86 | 6.86 | 7.25 | 6.84 | 572,400 |
| November 28, 2025 | 7.33 | 7.25 | 7.25 | 7.55 | 7.15 | 4.35M |
| November 27, 2025 | 6.76 | 7.22 | 7.22 | 7.4 | 6.71 | 2.13M |
| November 26, 2025 | 6.73 | 6.77 | 6.77 | 6.94 | 6.69 | 903,200 |
| November 25, 2025 | 6.87 | 6.57 | 6.57 | 6.97 | 6.46 | 1.64M |
| November 24, 2025 | 7.31 | 6.87 | 6.87 | 7.31 | 6.72 | 966,400 |
| November 21, 2025 | 7.18 | 6.85 | 6.85 | 7.18 | 6.85 | 683,000 |