4.21
+0.01(+0.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.2 | 4.21 | 4.21 | 4.24 | 4.19 | 992,800 |
| February 16, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.19 | 262,000 |
| February 13, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.17 | 1.9M |
| February 12, 2026 | 4.26 | 4.2 | 4.2 | 4.35 | 4.18 | 4.1M |
| February 11, 2026 | 4.24 | 4.2 | 4.2 | 4.3 | 4.18 | 3.21M |
| February 10, 2026 | 4.27 | 4.23 | 4.23 | 4.27 | 4.19 | 766,400 |
| February 09, 2026 | 4.2 | 4.2 | 4.2 | 4.31 | 4.16 | 2.55M |
| February 06, 2026 | 4.25 | 4.25 | 4.25 | 4.29 | 4.2 | 1.3M |
| February 05, 2026 | 4.17 | 4.29 | 4.29 | 4.38 | 4.14 | 4.51M |
| February 04, 2026 | 4.1 | 4.14 | 4.14 | 4.17 | 4.06 | 1.19M |
| February 03, 2026 | 4.06 | 4.1 | 4.1 | 4.11 | 4.05 | 783,200 |
| February 02, 2026 | 4.12 | 4.06 | 4.06 | 4.12 | 4.04 | 2.82M |
| January 30, 2026 | 4.15 | 4.12 | 4.12 | 4.15 | 4.08 | 1.02M |
| January 29, 2026 | 4.18 | 4.15 | 4.15 | 4.22 | 4.12 | 1.21M |
| January 28, 2026 | 4.21 | 4.18 | 4.18 | 4.25 | 4.11 | 1.53M |
| January 27, 2026 | 4.14 | 4.19 | 4.19 | 4.29 | 4.08 | 5.42M |
| January 26, 2026 | 4.15 | 4.08 | 4.08 | 4.15 | 4.07 | 2.33M |
| January 23, 2026 | 4.12 | 4.15 | 4.15 | 4.18 | 4.08 | 2.4M |
| January 22, 2026 | 4.2 | 4.11 | 4.11 | 4.21 | 4.1 | 4.55M |
| January 21, 2026 | 4.23 | 4.2 | 4.2 | 4.25 | 4.13 | 5.88M |
| January 20, 2026 | 4.25 | 4.23 | 4.23 | 4.34 | 4.21 | 5.83M |
| January 19, 2026 | 4.34 | 4.26 | 4.26 | 4.41 | 4.17 | 15.98M |
| January 16, 2026 | 4.5 | 4.26 | 4.26 | 4.66 | 4.21 | 35.05M |
| January 15, 2026 | 3.97 | 4.19 | 4.19 | 4.45 | 3.87 | 42.27M |
| January 14, 2026 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| January 13, 2026 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| January 12, 2026 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| January 09, 2026 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| January 08, 2026 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| January 07, 2026 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| January 06, 2026 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| January 05, 2026 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| January 02, 2026 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| December 31, 2025 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| December 30, 2025 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| December 29, 2025 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0 |
| December 24, 2025 | 2.14 | 2.5 | 2.5 | 2.8 | 2.14 | 1.49M |
| December 23, 2025 | 2.02 | 2.1 | 2.1 | 2.1 | 1.99 | 456,000 |
| December 22, 2025 | 2.08 | 2.01 | 2.01 | 2.09 | 2 | 304,800 |
| December 19, 2025 | 2.04 | 2.03 | 2.03 | 2.08 | 2 | 187,200 |
| December 18, 2025 | 2.03 | 1.98 | 1.98 | 2.05 | 1.96 | 210,400 |
| December 17, 2025 | 1.96 | 1.99 | 1.99 | 2.08 | 1.95 | 1.01M |
| December 16, 2025 | 1.95 | 1.94 | 1.94 | 1.95 | 1.93 | 101,200 |
| December 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.9 | 118,800 |
| December 12, 2025 | 1.9 | 1.99 | 1.99 | 1.99 | 1.9 | 184,000 |
| December 11, 2025 | 1.81 | 1.9 | 1.9 | 1.9 | 1.79 | 439,600 |
| December 10, 2025 | 1.79 | 1.83 | 1.83 | 1.83 | 1.79 | 202,400 |
| December 09, 2025 | 1.76 | 1.8 | 1.8 | 1.83 | 1.76 | 62,000 |
| December 08, 2025 | 1.7 | 1.71 | 1.71 | 1.75 | 1.7 | 185,600 |
| December 05, 2025 | 1.72 | 1.71 | 1.71 | 1.74 | 1.7 | 108,000 |
| December 04, 2025 | 1.73 | 1.72 | 1.72 | 1.73 | 1.72 | 28,400 |
| December 03, 2025 | 1.76 | 1.71 | 1.71 | 1.76 | 1.7 | 102,000 |
| December 02, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | 36,800 |
| December 01, 2025 | 1.75 | 1.73 | 1.73 | 1.75 | 1.73 | 67,200 |
| November 28, 2025 | 1.83 | 1.78 | 1.78 | 1.84 | 1.73 | 89,600 |
| November 27, 2025 | 1.8 | 1.76 | 1.76 | 1.8 | 1.76 | 7,600 |
| November 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | 355,600 |
| November 25, 2025 | 1.8 | 1.78 | 1.78 | 1.8 | 1.78 | 56,000 |
| November 24, 2025 | 1.85 | 1.8 | 1.8 | 1.85 | 1.8 | 22,800 |
| November 21, 2025 | 1.85 | 1.8 | 1.8 | 1.85 | 1.8 | 125,600 |