4.11
-0.02(-0.48%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.09 | 4.11 | 4.11 | 4.15 | 4.03 | 9.72M |
| February 16, 2026 | 4.15 | 4.13 | 4.13 | 4.15 | 4.08 | 7.66M |
| February 13, 2026 | 4.14 | 4.15 | 4.15 | 4.17 | 4.08 | 25.87M |
| February 12, 2026 | 4.25 | 4.14 | 4.14 | 4.27 | 4.12 | 32.36M |
| February 11, 2026 | 4.2 | 4.26 | 4.26 | 4.27 | 4.16 | 38.65M |
| February 10, 2026 | 4.06 | 4.2 | 4.2 | 4.2 | 4.03 | 62.92M |
| February 09, 2026 | 3.97 | 4.02 | 4.02 | 4.07 | 3.96 | 23.99M |
| February 06, 2026 | 3.94 | 3.96 | 3.96 | 3.98 | 3.87 | 27.14M |
| February 05, 2026 | 3.88 | 3.94 | 3.94 | 3.95 | 3.86 | 22.39M |
| February 04, 2026 | 3.86 | 3.88 | 3.88 | 3.9 | 3.83 | 23.55M |
| February 03, 2026 | 3.87 | 3.85 | 3.85 | 3.89 | 3.81 | 19.55M |
| February 02, 2026 | 3.9 | 3.85 | 3.85 | 3.9 | 3.81 | 26.62M |
| January 30, 2026 | 4.01 | 3.89 | 3.89 | 4.01 | 3.87 | 24.39M |
| January 29, 2026 | 3.9 | 4.01 | 4.01 | 4.03 | 3.88 | 55.07M |
| January 28, 2026 | 3.88 | 3.9 | 3.9 | 3.9 | 3.81 | 54.89M |
| January 27, 2026 | 3.83 | 3.85 | 3.85 | 3.89 | 3.81 | 59.21M |
| January 26, 2026 | 3.82 | 3.8 | 3.8 | 3.87 | 3.78 | 57.57M |
| January 23, 2026 | 3.81 | 3.82 | 3.82 | 3.82 | 3.75 | 48.73M |
| January 22, 2026 | 3.73 | 3.8 | 3.8 | 3.83 | 3.73 | 67.56M |
| January 21, 2026 | 3.77 | 3.73 | 3.73 | 3.79 | 3.71 | 79.71M |
| January 20, 2026 | 3.71 | 3.78 | 3.78 | 3.8 | 3.71 | 85.66M |
| January 19, 2026 | 3.74 | 3.72 | 3.72 | 3.8 | 3.7 | 40M |
| January 16, 2026 | 3.81 | 3.76 | 3.76 | 3.83 | 3.73 | 34.24M |
| January 15, 2026 | 3.84 | 3.79 | 3.79 | 3.86 | 3.77 | 37.82M |
| January 14, 2026 | 3.9 | 3.84 | 3.84 | 3.9 | 3.83 | 29.37M |
| January 13, 2026 | 3.88 | 3.9 | 3.9 | 3.92 | 3.86 | 24.39M |
| January 12, 2026 | 3.86 | 3.86 | 3.86 | 3.88 | 3.81 | 21.62M |
| January 09, 2026 | 3.86 | 3.86 | 3.86 | 3.88 | 3.84 | 20.96M |
| January 08, 2026 | 3.93 | 3.89 | 3.89 | 3.93 | 3.83 | 22.93M |
| January 07, 2026 | 3.95 | 3.93 | 3.93 | 3.97 | 3.87 | 37.54M |
| January 06, 2026 | 3.94 | 3.95 | 3.95 | 3.98 | 3.89 | 44.51M |
| January 05, 2026 | 3.96 | 3.94 | 3.94 | 3.99 | 3.92 | 24.34M |
| January 02, 2026 | 3.93 | 3.97 | 3.97 | 3.97 | 3.86 | 7.49M |
| December 31, 2025 | 3.92 | 3.91 | 3.91 | 3.94 | 3.9 | 10.3M |
| December 30, 2025 | 3.97 | 3.92 | 3.92 | 3.98 | 3.9 | 17.78M |
| December 29, 2025 | 3.94 | 3.97 | 3.97 | 3.98 | 3.9 | 38.67M |
| December 24, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.91 | 14.51M |
| December 23, 2025 | 4 | 3.95 | 3.95 | 4.02 | 3.93 | 32.05M |
| December 22, 2025 | 4.05 | 3.99 | 3.99 | 4.06 | 3.97 | 31.9M |
| December 19, 2025 | 4.11 | 4.05 | 4.05 | 4.14 | 4.04 | 46M |
| December 18, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.07 | 21.82M |
| December 17, 2025 | 4.05 | 4.1 | 4.1 | 4.12 | 4.03 | 15.11M |
| December 16, 2025 | 4.11 | 4.06 | 4.06 | 4.13 | 4.04 | 16.46M |
| December 15, 2025 | 4.12 | 4.12 | 4.12 | 4.16 | 4.06 | 26.67M |
| December 12, 2025 | 4.09 | 4.1 | 4.1 | 4.12 | 4.07 | 17.8M |
| December 11, 2025 | 4.11 | 4.07 | 4.07 | 4.13 | 4.05 | 19.98M |
| December 10, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4.05 | 25.04M |
| December 09, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.14 | 21.81M |
| December 08, 2025 | 4.27 | 4.2 | 4.2 | 4.27 | 4.18 | 23.79M |
| December 05, 2025 | 4.28 | 4.27 | 4.27 | 4.3 | 4.24 | 16.79M |
| December 04, 2025 | 4.29 | 4.3 | 4.3 | 4.33 | 4.27 | 16.38M |
| December 03, 2025 | 4.35 | 4.3 | 4.3 | 4.38 | 4.28 | 26.05M |
| December 02, 2025 | 4.44 | 4.38 | 4.38 | 4.44 | 4.34 | 31.08M |
| December 01, 2025 | 4.37 | 4.43 | 4.43 | 4.46 | 4.37 | 38.45M |
| November 28, 2025 | 4.44 | 4.35 | 4.35 | 4.44 | 4.33 | 38.2M |
| November 27, 2025 | 4.33 | 4.43 | 4.43 | 4.44 | 4.29 | 47.64M |
| November 26, 2025 | 4.32 | 4.32 | 4.32 | 4.37 | 4.31 | 28.16M |
| November 25, 2025 | 4.26 | 4.31 | 4.31 | 4.32 | 4.23 | 28.53M |
| November 24, 2025 | 4.25 | 4.24 | 4.24 | 4.28 | 4.21 | 31.29M |
| November 21, 2025 | 4.34 | 4.21 | 4.21 | 4.34 | 4.21 | 24.24M |