4.81
+0.03(+0.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.83 | 4.81 | 4.81 | 4.87 | 4.76 | 388,000 |
| February 12, 2026 | 4.63 | 4.78 | 4.78 | 4.82 | 4.63 | 734,900 |
| February 11, 2026 | 4.62 | 4.65 | 4.65 | 4.66 | 4.62 | 94,300 |
| February 10, 2026 | 4.72 | 4.65 | 4.65 | 4.72 | 4.62 | 202,306 |
| February 09, 2026 | 4.6 | 4.68 | 4.68 | 4.68 | 4.6 | 311,000 |
| February 06, 2026 | 4.4 | 4.54 | 4.54 | 4.58 | 4.38 | 376,600 |
| February 05, 2026 | 4.48 | 4.44 | 4.44 | 4.48 | 4.39 | 337,300 |
| February 04, 2026 | 4.52 | 4.48 | 4.48 | 4.63 | 4.45 | 356,600 |
| February 03, 2026 | 4.57 | 4.55 | 4.55 | 4.58 | 4.49 | 270,400 |
| February 02, 2026 | 4.6 | 4.48 | 4.48 | 4.64 | 4.47 | 321,800 |
| January 30, 2026 | 4.64 | 4.56 | 4.56 | 4.72 | 4.52 | 978,500 |
| January 29, 2026 | 4.88 | 4.69 | 4.69 | 4.88 | 4.62 | 608,400 |
| January 28, 2026 | 4.75 | 4.86 | 4.86 | 4.89 | 4.75 | 672,000 |
| January 27, 2026 | 4.69 | 4.73 | 4.73 | 4.74 | 4.69 | 341,800 |
| January 26, 2026 | 4.62 | 4.68 | 4.68 | 4.73 | 4.62 | 368,900 |
| January 23, 2026 | 4.81 | 4.69 | 4.69 | 4.81 | 4.56 | 1.84M |
| January 22, 2026 | 4.85 | 4.83 | 4.83 | 4.88 | 4.8 | 432,500 |
| January 21, 2026 | 4.79 | 4.8 | 4.8 | 4.88 | 4.79 | 540,500 |
| January 20, 2026 | 5 | 4.79 | 4.79 | 5.01 | 4.7 | 1.34M |
| January 19, 2026 | 5.11 | 5.04 | 5.04 | 5.14 | 5.04 | 733,800 |
| January 16, 2026 | 5.18 | 5.09 | 5.09 | 5.18 | 5.03 | 989,400 |
| January 15, 2026 | 5.08 | 5.14 | 5.14 | 5.19 | 5.02 | 1.24M |
| January 14, 2026 | 4.85 | 5.04 | 5.04 | 5.15 | 4.85 | 1.38M |
| January 13, 2026 | 4.95 | 4.83 | 4.83 | 4.98 | 4.81 | 641,100 |
| January 12, 2026 | 4.64 | 4.95 | 4.95 | 5 | 4.64 | 1.49M |
| January 09, 2026 | 4.52 | 4.63 | 4.63 | 4.65 | 4.5 | 388,331 |
| January 08, 2026 | 4.61 | 4.54 | 4.54 | 4.64 | 4.5 | 593,100 |
| January 07, 2026 | 4.84 | 4.61 | 4.61 | 4.84 | 4.6 | 859,900 |
| January 06, 2026 | 4.8 | 4.81 | 4.81 | 4.85 | 4.76 | 426,964 |
| January 05, 2026 | 4.72 | 4.83 | 4.83 | 4.84 | 4.7 | 669,600 |
| December 31, 2025 | 4.55 | 4.72 | 4.72 | 4.74 | 4.55 | 845,100 |
| December 30, 2025 | 4.64 | 4.59 | 4.59 | 4.69 | 4.56 | 347,500 |
| December 29, 2025 | 4.48 | 4.63 | 4.63 | 4.69 | 4.48 | 786,523 |
| December 26, 2025 | 4.37 | 4.47 | 4.47 | 4.49 | 4.36 | 651,900 |
| December 25, 2025 | 4.3 | 4.39 | 4.39 | 4.4 | 4.28 | 531,852 |
| December 24, 2025 | 4.28 | 4.28 | 4.28 | 4.31 | 4.25 | 275,500 |
| December 23, 2025 | 4.26 | 4.27 | 4.27 | 4.3 | 4.24 | 251,400 |
| December 22, 2025 | 4.12 | 4.27 | 4.27 | 4.31 | 4.12 | 749,850 |
| December 19, 2025 | 4.08 | 4.13 | 4.13 | 4.14 | 4.05 | 401,000 |
| December 18, 2025 | 4.01 | 4.08 | 4.08 | 4.1 | 3.97 | 1.21M |
| December 17, 2025 | 4.05 | 4.13 | 4.13 | 4.14 | 4.04 | 540,300 |
| December 16, 2025 | 4.13 | 4.05 | 4.05 | 4.13 | 4.04 | 472,400 |
| December 15, 2025 | 4.09 | 4 | 4 | 4.09 | 3.95 | 368,100 |
| December 12, 2025 | 4.06 | 4.06 | 4.06 | 4.1 | 4.05 | 113,000 |
| December 11, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.06 | 190,700 |
| December 10, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.07 | 244,800 |
| December 09, 2025 | 4.11 | 4.1 | 4.1 | 4.13 | 4.08 | 159,200 |
| December 08, 2025 | 4.11 | 4.11 | 4.11 | 4.13 | 4.08 | 235,300 |
| December 05, 2025 | 4.07 | 4.13 | 4.13 | 4.17 | 4.06 | 218,700 |
| December 04, 2025 | 4.05 | 4.08 | 4.08 | 4.1 | 4.04 | 104,500 |
| December 03, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.04 | 192,900 |
| December 02, 2025 | 4.16 | 4.09 | 4.09 | 4.16 | 4.08 | 194,100 |
| December 01, 2025 | 4.05 | 4.14 | 4.14 | 4.14 | 4.01 | 547,400 |
| November 28, 2025 | 4.09 | 4.05 | 4.05 | 4.11 | 4.05 | 151,700 |
| November 27, 2025 | 4.11 | 4.08 | 4.08 | 4.14 | 4.08 | 181,200 |
| November 26, 2025 | 4.22 | 4.11 | 4.11 | 4.23 | 4.07 | 413,500 |
| November 25, 2025 | 3.99 | 4.15 | 4.15 | 4.19 | 3.96 | 1.01M |
| November 24, 2025 | 3.93 | 3.95 | 3.95 | 4 | 3.9 | 498,000 |
| November 21, 2025 | 4.08 | 3.93 | 3.93 | 4.08 | 3.92 | 930,900 |
| November 20, 2025 | 4.15 | 4.08 | 4.08 | 4.15 | 4.06 | 317,800 |