4.01
+0.01(+0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4 | 4.01 | 4.01 | 4.03 | 3.97 | 455,000 |
| February 16, 2026 | 3.98 | 4 | 4 | 4 | 3.97 | 88,000 |
| February 13, 2026 | 3.97 | 3.98 | 3.98 | 3.98 | 3.94 | 41,000 |
| February 12, 2026 | 3.97 | 3.97 | 3.97 | 3.99 | 3.93 | 221,000 |
| February 11, 2026 | 3.93 | 3.96 | 3.96 | 3.98 | 3.93 | 290,000 |
| February 10, 2026 | 3.94 | 3.97 | 3.97 | 3.98 | 3.94 | 191,000 |
| February 09, 2026 | 3.92 | 3.94 | 3.94 | 3.98 | 3.9 | 312,000 |
| February 06, 2026 | 3.94 | 3.92 | 3.92 | 3.95 | 3.9 | 275,000 |
| February 05, 2026 | 3.93 | 3.94 | 3.94 | 3.94 | 3.9 | 361,000 |
| February 04, 2026 | 3.9 | 3.98 | 3.98 | 3.98 | 3.87 | 418,000 |
| February 03, 2026 | 3.86 | 3.87 | 3.87 | 3.88 | 3.84 | 217,000 |
| February 02, 2026 | 3.86 | 3.85 | 3.85 | 3.89 | 3.84 | 398,000 |
| January 30, 2026 | 3.88 | 3.87 | 3.87 | 3.9 | 3.86 | 130,000 |
| January 29, 2026 | 3.86 | 3.86 | 3.86 | 3.88 | 3.84 | 362,000 |
| January 28, 2026 | 3.9 | 3.86 | 3.86 | 3.9 | 3.85 | 935,000 |
| January 27, 2026 | 3.89 | 3.84 | 3.84 | 3.9 | 3.84 | 595,000 |
| January 26, 2026 | 3.85 | 3.89 | 3.89 | 3.89 | 3.83 | 530,000 |
| January 23, 2026 | 3.84 | 3.83 | 3.83 | 3.84 | 3.83 | 238,000 |
| January 22, 2026 | 3.86 | 3.84 | 3.84 | 3.9 | 3.84 | 213,000 |
| January 21, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.83 | 76,100 |
| January 20, 2026 | 3.83 | 3.87 | 3.87 | 3.87 | 3.83 | 121,000 |
| January 19, 2026 | 3.87 | 3.83 | 3.83 | 3.87 | 3.83 | 315,000 |
| January 16, 2026 | 3.9 | 3.87 | 3.87 | 3.9 | 3.84 | 64,000 |
| January 15, 2026 | 3.86 | 3.88 | 3.88 | 3.89 | 3.8 | 396,000 |
| January 14, 2026 | 3.83 | 3.83 | 3.83 | 3.88 | 3.83 | 211,000 |
| January 13, 2026 | 3.82 | 3.82 | 3.82 | 3.85 | 3.8 | 306,000 |
| January 12, 2026 | 3.83 | 3.82 | 3.82 | 3.85 | 3.81 | 290,000 |
| January 09, 2026 | 3.88 | 3.83 | 3.83 | 3.88 | 3.83 | 194,000 |
| January 08, 2026 | 3.85 | 3.87 | 3.87 | 3.87 | 3.83 | 231,000 |
| January 07, 2026 | 3.88 | 3.85 | 3.85 | 3.88 | 3.83 | 128,000 |
| January 06, 2026 | 3.84 | 3.85 | 3.85 | 3.85 | 3.81 | 179,000 |
| January 05, 2026 | 3.9 | 3.84 | 3.84 | 3.9 | 3.81 | 348,000 |
| January 02, 2026 | 3.86 | 3.81 | 3.81 | 3.88 | 3.79 | 348,000 |
| December 31, 2025 | 3.8 | 3.83 | 3.83 | 3.85 | 3.73 | 197,000 |
| December 30, 2025 | 3.74 | 3.78 | 3.78 | 3.8 | 3.72 | 329,000 |
| December 29, 2025 | 3.75 | 3.73 | 3.73 | 3.8 | 3.73 | 171,000 |
| December 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.72 | 71,193 |
| December 23, 2025 | 3.78 | 3.77 | 3.77 | 3.78 | 3.77 | 27,250 |
| December 22, 2025 | 3.79 | 3.77 | 3.77 | 3.82 | 3.76 | 135,000 |
| December 19, 2025 | 3.71 | 3.74 | 3.74 | 3.75 | 3.71 | 212,000 |
| December 18, 2025 | 3.75 | 3.7 | 3.7 | 3.75 | 3.67 | 896,000 |
| December 17, 2025 | 3.81 | 3.75 | 3.75 | 3.81 | 3.75 | 345,000 |
| December 16, 2025 | 3.78 | 3.76 | 3.76 | 3.81 | 3.75 | 343,000 |
| December 15, 2025 | 3.79 | 3.78 | 3.78 | 3.8 | 3.75 | 335,000 |
| December 12, 2025 | 3.8 | 3.8 | 3.8 | 3.85 | 3.8 | 200,000 |
| December 11, 2025 | 3.82 | 3.8 | 3.8 | 3.83 | 3.79 | 207,000 |
| December 10, 2025 | 3.81 | 3.81 | 3.81 | 3.83 | 3.8 | 389,000 |
| December 09, 2025 | 3.91 | 3.82 | 3.82 | 3.91 | 3.8 | 179,000 |
| December 08, 2025 | 3.86 | 3.88 | 3.88 | 3.88 | 3.83 | 211,000 |
| December 05, 2025 | 3.91 | 3.88 | 3.88 | 3.91 | 3.85 | 192,000 |
| December 04, 2025 | 3.92 | 3.91 | 3.91 | 3.92 | 3.87 | 197,000 |
| December 03, 2025 | 3.93 | 3.88 | 3.88 | 3.93 | 3.88 | 42,000 |
| December 02, 2025 | 3.85 | 3.92 | 3.92 | 3.98 | 3.85 | 331,000 |
| December 01, 2025 | 3.81 | 3.85 | 3.85 | 3.88 | 3.79 | 255,000 |
| November 28, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.8 | 195,000 |
| November 27, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.82 | 45,000 |
| November 26, 2025 | 3.86 | 3.81 | 3.81 | 3.86 | 3.81 | 84,000 |
| November 25, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.82 | 135,000 |
| November 24, 2025 | 3.79 | 3.82 | 3.82 | 3.82 | 3.78 | 270,000 |
| November 21, 2025 | 3.82 | 3.79 | 3.79 | 3.84 | 3.78 | 792,000 |