4.39
-0.03(-0.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.42 | 4.39 | 4.39 | 4.45 | 4.38 | 501,000 |
| February 16, 2026 | 4.3 | 4.42 | 4.42 | 4.42 | 4.3 | 204,000 |
| February 13, 2026 | 4.35 | 4.39 | 4.39 | 4.4 | 4.35 | 705,000 |
| February 12, 2026 | 4.37 | 4.39 | 4.39 | 4.41 | 4.35 | 513,382 |
| February 11, 2026 | 4.43 | 4.44 | 4.44 | 4.44 | 4.37 | 539,000 |
| February 10, 2026 | 4.33 | 4.44 | 4.44 | 4.46 | 4.33 | 639,000 |
| February 09, 2026 | 4.46 | 4.39 | 4.39 | 4.46 | 4.3 | 1.55M |
| February 06, 2026 | 4.4 | 4.42 | 4.42 | 4.48 | 4.34 | 2.62M |
| February 05, 2026 | 4.25 | 4.36 | 4.36 | 4.36 | 4.25 | 1.19M |
| February 04, 2026 | 4.27 | 4.26 | 4.26 | 4.27 | 4.23 | 628,000 |
| February 03, 2026 | 4.27 | 4.24 | 4.24 | 4.27 | 4.19 | 904,000 |
| February 02, 2026 | 4.28 | 4.22 | 4.22 | 4.28 | 4.21 | 1.22M |
| January 30, 2026 | 4.37 | 4.3 | 4.3 | 4.4 | 4.28 | 1.14M |
| January 29, 2026 | 4.35 | 4.37 | 4.37 | 4.4 | 4.3 | 746,000 |
| January 28, 2026 | 4.38 | 4.36 | 4.36 | 4.38 | 4.29 | 1.21M |
| January 27, 2026 | 4.4 | 4.33 | 4.33 | 4.4 | 4.32 | 529,100 |
| January 26, 2026 | 4.33 | 4.38 | 4.38 | 4.38 | 4.31 | 757,000 |
| January 23, 2026 | 4.38 | 4.36 | 4.36 | 4.4 | 4.32 | 1.67M |
| January 22, 2026 | 4.4 | 4.37 | 4.37 | 4.42 | 4.36 | 691,000 |
| January 21, 2026 | 4.39 | 4.41 | 4.41 | 4.41 | 4.35 | 911,000 |
| January 20, 2026 | 4.4 | 4.4 | 4.4 | 4.4 | 4.37 | 481,000 |
| January 19, 2026 | 4.4 | 4.39 | 4.39 | 4.43 | 4.37 | 953,000 |
| January 16, 2026 | 4.47 | 4.43 | 4.43 | 4.48 | 4.41 | 761,000 |
| January 15, 2026 | 4.5 | 4.47 | 4.47 | 4.51 | 4.43 | 511,000 |
| January 14, 2026 | 4.48 | 4.5 | 4.5 | 4.55 | 4.47 | 885,000 |
| January 13, 2026 | 4.45 | 4.48 | 4.48 | 4.55 | 4.45 | 836,000 |
| January 12, 2026 | 4.49 | 4.45 | 4.45 | 4.49 | 4.45 | 777,000 |
| January 09, 2026 | 4.48 | 4.49 | 4.49 | 4.5 | 4.47 | 541,000 |
| January 08, 2026 | 4.5 | 4.48 | 4.48 | 4.5 | 4.45 | 507,000 |
| January 07, 2026 | 4.53 | 4.5 | 4.5 | 4.56 | 4.47 | 596,000 |
| January 06, 2026 | 4.49 | 4.53 | 4.53 | 4.53 | 4.48 | 540,000 |
| January 05, 2026 | 4.48 | 4.49 | 4.49 | 4.55 | 4.44 | 937,000 |
| January 02, 2026 | 4.39 | 4.44 | 4.44 | 4.47 | 4.31 | 523,000 |
| December 31, 2025 | 4.42 | 4.41 | 4.41 | 4.47 | 4.39 | 483,000 |
| December 30, 2025 | 4.39 | 4.42 | 4.42 | 4.45 | 4.34 | 15.44M |
| December 29, 2025 | 4.46 | 4.39 | 4.39 | 4.61 | 4.38 | 1.05M |
| December 24, 2025 | 4.44 | 4.46 | 4.46 | 4.5 | 4.43 | 349,508 |
| December 23, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.38 | 1.08M |
| December 22, 2025 | 4.49 | 4.43 | 4.43 | 4.49 | 4.39 | 1.29M |
| December 19, 2025 | 4.48 | 4.49 | 4.49 | 4.5 | 4.43 | 1.1M |
| December 18, 2025 | 4.44 | 4.45 | 4.45 | 4.46 | 4.41 | 761,000 |
| December 17, 2025 | 4.45 | 4.44 | 4.44 | 4.47 | 4.42 | 605,000 |
| December 16, 2025 | 4.49 | 4.43 | 4.43 | 4.49 | 4.4 | 1.23M |
| December 15, 2025 | 4.57 | 4.49 | 4.49 | 4.57 | 4.47 | 1.15M |
| December 12, 2025 | 4.57 | 4.57 | 4.57 | 4.6 | 4.55 | 2.76M |
| December 11, 2025 | 4.56 | 4.57 | 4.57 | 4.57 | 4.53 | 491,000 |
| December 10, 2025 | 4.62 | 4.56 | 4.56 | 4.62 | 4.56 | 680,000 |
| December 09, 2025 | 4.68 | 4.59 | 4.59 | 4.68 | 4.59 | 1.6M |
| December 08, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.67 | 491,000 |
| December 05, 2025 | 4.74 | 4.72 | 4.72 | 4.74 | 4.67 | 338,900 |
| December 04, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.69 | 371,100 |
| December 03, 2025 | 4.74 | 4.72 | 4.72 | 4.74 | 4.69 | 260,000 |
| December 02, 2025 | 4.74 | 4.74 | 4.74 | 4.77 | 4.71 | 594,000 |
| December 01, 2025 | 4.76 | 4.72 | 4.72 | 4.76 | 4.72 | 498,000 |
| November 28, 2025 | 4.71 | 4.74 | 4.74 | 4.75 | 4.69 | 314,000 |
| November 27, 2025 | 4.73 | 4.72 | 4.72 | 4.74 | 4.7 | 320,100 |
| November 26, 2025 | 4.68 | 4.72 | 4.72 | 4.74 | 4.68 | 461,000 |
| November 25, 2025 | 4.71 | 4.68 | 4.68 | 4.72 | 4.67 | 1.26M |
| November 24, 2025 | 4.72 | 4.66 | 4.66 | 4.72 | 4.64 | 932,000 |
| November 21, 2025 | 4.7 | 4.67 | 4.67 | 4.7 | 4.65 | 639,000 |