4.68
+0.02(+0.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.65 | 4.68 | 4.68 | 4.7 | 4.65 | 70,700 |
| February 12, 2026 | 4.62 | 4.66 | 4.66 | 4.66 | 4.62 | 33,700 |
| February 11, 2026 | 4.61 | 4.66 | 4.66 | 4.71 | 4.61 | 30,200 |
| February 10, 2026 | 4.63 | 4.66 | 4.66 | 4.67 | 4.62 | 34,700 |
| February 09, 2026 | 4.63 | 4.66 | 4.66 | 4.66 | 4.63 | 19,800 |
| February 06, 2026 | 4.51 | 4.63 | 4.63 | 4.66 | 4.51 | 89,000 |
| February 05, 2026 | 4.63 | 4.58 | 4.58 | 4.63 | 4.52 | 120,500 |
| February 04, 2026 | 4.73 | 4.69 | 4.69 | 4.73 | 4.63 | 60,800 |
| February 03, 2026 | 4.64 | 4.7 | 4.7 | 4.7 | 4.64 | 23,001 |
| February 02, 2026 | 4.67 | 4.66 | 4.66 | 4.67 | 4.63 | 47,400 |
| January 30, 2026 | 4.63 | 4.69 | 4.69 | 4.69 | 4.63 | 61,100 |
| January 29, 2026 | 4.72 | 4.7 | 4.7 | 4.76 | 4.66 | 138,600 |
| January 28, 2026 | 4.82 | 4.76 | 4.76 | 4.82 | 4.7 | 190,360 |
| January 27, 2026 | 4.84 | 4.82 | 4.82 | 4.84 | 4.78 | 115,400 |
| January 26, 2026 | 4.9 | 4.84 | 4.84 | 4.91 | 4.78 | 134,600 |
| January 23, 2026 | 4.75 | 4.86 | 4.86 | 4.88 | 4.75 | 132,800 |
| January 22, 2026 | 4.9 | 4.85 | 4.85 | 4.91 | 4.76 | 268,500 |
| January 21, 2026 | 4.59 | 4.91 | 4.91 | 4.92 | 4.59 | 898,855 |
| January 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | 8,000 |
| January 19, 2026 | 4.58 | 4.58 | 4.58 | 4.6 | 4.53 | 176,900 |
| January 16, 2026 | 4.48 | 4.53 | 4.53 | 4.55 | 4.48 | 60,700 |
| January 15, 2026 | 4.56 | 4.51 | 4.51 | 4.56 | 4.46 | 44,800 |
| January 14, 2026 | 4.5 | 4.5 | 4.5 | 4.57 | 4.49 | 165,100 |
| January 13, 2026 | 4.51 | 4.5 | 4.5 | 4.51 | 4.5 | 31,700 |
| January 12, 2026 | 4.56 | 4.5 | 4.5 | 4.58 | 4.5 | 157,600 |
| January 09, 2026 | 4.57 | 4.59 | 4.59 | 4.59 | 4.54 | 30,800 |
| January 08, 2026 | 4.58 | 4.56 | 4.56 | 4.58 | 4.52 | 24,000 |
| January 07, 2026 | 4.61 | 4.56 | 4.56 | 4.61 | 4.55 | 59,600 |
| January 06, 2026 | 4.6 | 4.61 | 4.61 | 4.61 | 4.58 | 194,254 |
| January 05, 2026 | 4.48 | 4.56 | 4.56 | 4.61 | 4.48 | 191,100 |
| December 31, 2025 | 4.48 | 4.46 | 4.46 | 4.48 | 4.42 | 36,950 |
| December 30, 2025 | 4.43 | 4.44 | 4.44 | 4.45 | 4.4 | 89,601 |
| December 29, 2025 | 4.4 | 4.45 | 4.45 | 4.47 | 4.38 | 162,200 |
| December 26, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.29 | 66,250 |
| December 25, 2025 | 4.3 | 4.35 | 4.35 | 4.36 | 4.29 | 33,260 |
| December 24, 2025 | 4.26 | 4.3 | 4.3 | 4.31 | 4.26 | 19,460 |
| December 23, 2025 | 4.38 | 4.31 | 4.31 | 4.38 | 4.3 | 11,400 |
| December 22, 2025 | 4.34 | 4.38 | 4.38 | 4.39 | 4.31 | 40,700 |
| December 19, 2025 | 4.34 | 4.36 | 4.36 | 4.39 | 4.32 | 27,200 |
| December 18, 2025 | 4.22 | 4.34 | 4.34 | 4.42 | 4.22 | 52,902 |
| December 17, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.22 | 37,200 |
| December 16, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.23 | 60,600 |
| December 15, 2025 | 4.33 | 4.28 | 4.28 | 4.33 | 4.28 | 15,600 |
| December 12, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.3 | 73,451 |
| December 11, 2025 | 4.36 | 4.33 | 4.33 | 4.36 | 4.33 | 48,000 |
| December 10, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.32 | 11,000 |
| December 09, 2025 | 4.32 | 4.35 | 4.35 | 4.35 | 4.31 | 60,900 |
| December 08, 2025 | 4.3 | 4.32 | 4.32 | 4.35 | 4.25 | 62,800 |
| December 05, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.24 | 80,941 |
| December 04, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.25 | 90,400 |
| December 03, 2025 | 4.33 | 4.29 | 4.29 | 4.37 | 4.28 | 71,100 |
| December 02, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.3 | 64,000 |
| December 01, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.36 | 31,200 |
| November 28, 2025 | 4.38 | 4.36 | 4.36 | 4.42 | 4.36 | 39,300 |
| November 27, 2025 | 4.32 | 4.38 | 4.38 | 4.43 | 4.32 | 86,909 |
| November 26, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.38 | 307,500 |
| November 25, 2025 | 4.39 | 4.39 | 4.39 | 4.44 | 4.37 | 24,300 |
| November 24, 2025 | 4.31 | 4.37 | 4.37 | 4.39 | 4.31 | 31,400 |
| November 21, 2025 | 4.48 | 4.31 | 4.31 | 4.49 | 4.31 | 194,300 |
| November 20, 2025 | 4.52 | 4.52 | 4.52 | 4.56 | 4.47 | 171,850 |