3.96
-0.07(-1.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4 | 3.96 | 3.96 | 4.02 | 3.91 | 297,400 |
| February 16, 2026 | 4.04 | 4.03 | 4.03 | 4.05 | 4 | 23,600 |
| February 13, 2026 | 4.05 | 4.03 | 4.03 | 4.05 | 3.98 | 163,200 |
| February 12, 2026 | 4.29 | 4.04 | 4.04 | 4.29 | 4.03 | 226,400 |
| February 11, 2026 | 4.15 | 4.09 | 4.09 | 4.15 | 3.94 | 690,400 |
| February 10, 2026 | 4.23 | 4.2 | 4.2 | 4.28 | 4.2 | 267,401 |
| February 09, 2026 | 4.08 | 4.15 | 4.15 | 4.16 | 4.07 | 227,600 |
| February 06, 2026 | 4.1 | 4.04 | 4.04 | 4.12 | 3.99 | 560,400 |
| February 05, 2026 | 3.99 | 4.13 | 4.13 | 4.13 | 3.94 | 435,200 |
| February 04, 2026 | 4.04 | 3.99 | 3.99 | 4.04 | 3.95 | 526,000 |
| February 03, 2026 | 4.04 | 4.04 | 4.04 | 4.09 | 4.01 | 243,200 |
| February 02, 2026 | 4.16 | 4.01 | 4.01 | 4.16 | 3.96 | 647,600 |
| January 30, 2026 | 4.26 | 4.17 | 4.17 | 4.26 | 4.17 | 696,400 |
| January 29, 2026 | 4.25 | 4.31 | 4.31 | 4.32 | 4.25 | 77,200 |
| January 28, 2026 | 4.28 | 4.31 | 4.31 | 4.33 | 4.24 | 186,400 |
| January 27, 2026 | 4.28 | 4.32 | 4.32 | 4.35 | 4.27 | 64,000 |
| January 26, 2026 | 4.31 | 4.35 | 4.35 | 4.35 | 4.27 | 244,000 |
| January 23, 2026 | 4.24 | 4.35 | 4.35 | 4.39 | 4.24 | 138,400 |
| January 22, 2026 | 4.27 | 4.24 | 4.24 | 4.29 | 4.23 | 318,800 |
| January 21, 2026 | 4.25 | 4.25 | 4.25 | 4.29 | 4.2 | 235,600 |
| January 20, 2026 | 4.3 | 4.25 | 4.25 | 4.34 | 4.25 | 365,011 |
| January 19, 2026 | 4.58 | 4.33 | 4.33 | 4.58 | 4.33 | 500,000 |
| January 16, 2026 | 4.57 | 4.45 | 4.45 | 4.57 | 4.44 | 255,200 |
| January 15, 2026 | 4.56 | 4.57 | 4.57 | 4.63 | 4.5 | 236,400 |
| January 14, 2026 | 4.68 | 4.59 | 4.59 | 4.69 | 4.57 | 711,200 |
| January 13, 2026 | 4.7 | 4.64 | 4.64 | 4.88 | 4.57 | 513,200 |
| January 12, 2026 | 4.69 | 4.7 | 4.7 | 4.73 | 4.62 | 342,400 |
| January 09, 2026 | 4.8 | 4.73 | 4.73 | 4.91 | 4.73 | 481,600 |
| January 08, 2026 | 4.72 | 4.65 | 4.65 | 4.78 | 4.58 | 598,000 |
| January 07, 2026 | 4.63 | 4.72 | 4.72 | 4.79 | 4.58 | 978,000 |
| January 06, 2026 | 4.6 | 4.5 | 4.5 | 4.7 | 4.41 | 1.34M |
| January 05, 2026 | 4.2 | 4.4 | 4.4 | 4.46 | 4.2 | 705,200 |
| January 02, 2026 | 4.18 | 4.29 | 4.29 | 4.29 | 4.18 | 197,200 |
| December 31, 2025 | 4.26 | 4.21 | 4.21 | 4.29 | 4.13 | 164,400 |
| December 30, 2025 | 4.27 | 4.21 | 4.21 | 4.38 | 4.21 | 397,700 |
| December 29, 2025 | 4.2 | 4.31 | 4.31 | 4.37 | 4.2 | 610,000 |
| December 24, 2025 | 4.41 | 4.27 | 4.27 | 4.41 | 4.26 | 176,521 |
| December 23, 2025 | 4.3 | 4.47 | 4.47 | 4.55 | 4.3 | 270,000 |
| December 22, 2025 | 4.35 | 4.45 | 4.45 | 4.63 | 4.26 | 1.32M |
| December 19, 2025 | 3.87 | 4.37 | 4.37 | 4.42 | 3.87 | 2.62M |
| December 18, 2025 | 3.89 | 3.87 | 3.87 | 3.91 | 3.83 | 166,600 |
| December 17, 2025 | 3.97 | 3.89 | 3.89 | 3.97 | 3.84 | 703,600 |
| December 16, 2025 | 3.93 | 3.89 | 3.89 | 3.93 | 3.8 | 876,400 |
| December 15, 2025 | 4 | 3.96 | 3.96 | 4 | 3.94 | 321,200 |
| December 12, 2025 | 3.99 | 4 | 4 | 4.04 | 3.98 | 1.15M |
| December 11, 2025 | 4.05 | 3.99 | 3.99 | 4.08 | 3.99 | 1.24M |
| December 10, 2025 | 4.05 | 4.1 | 4.1 | 4.11 | 4.01 | 560,400 |
| December 09, 2025 | 4.13 | 4.09 | 4.09 | 4.16 | 4.01 | 609,600 |
| December 08, 2025 | 4.24 | 4.16 | 4.16 | 4.25 | 4.15 | 573,600 |
| December 05, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.17 | 358,800 |
| December 04, 2025 | 4.2 | 4.22 | 4.22 | 4.26 | 4.17 | 281,200 |
| December 03, 2025 | 4.37 | 4.17 | 4.17 | 4.37 | 4.16 | 386,800 |
| December 02, 2025 | 4.36 | 4.31 | 4.31 | 4.36 | 4.16 | 292,000 |
| December 01, 2025 | 4.28 | 4.16 | 4.16 | 4.28 | 4.09 | 454,400 |
| November 28, 2025 | 4.13 | 4.09 | 4.09 | 4.16 | 4.07 | 530,800 |
| November 27, 2025 | 4.2 | 4.13 | 4.13 | 4.2 | 4.06 | 548,403 |
| November 26, 2025 | 4.24 | 4.15 | 4.15 | 4.3 | 4.15 | 416,400 |
| November 25, 2025 | 4.19 | 4.17 | 4.17 | 4.3 | 4.17 | 157,200 |
| November 24, 2025 | 4.27 | 4.19 | 4.19 | 4.27 | 4.19 | 499,600 |
| November 21, 2025 | 4.25 | 4.2 | 4.2 | 4.3 | 4.11 | 1.14M |