4.02
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4 | 74,200 |
| February 12, 2026 | 4.01 | 4.02 | 4.02 | 4.04 | 4 | 334,800 |
| February 11, 2026 | 4 | 4.03 | 4.03 | 4.03 | 4 | 103,388 |
| February 10, 2026 | 4 | 4.01 | 4.01 | 4.02 | 4 | 201,092 |
| February 09, 2026 | 3.98 | 4 | 4 | 4 | 3.98 | 119,240 |
| February 06, 2026 | 3.94 | 3.97 | 3.97 | 3.98 | 3.93 | 305,228 |
| February 05, 2026 | 3.97 | 3.96 | 3.96 | 3.98 | 3.94 | 522,300 |
| February 04, 2026 | 3.99 | 3.98 | 3.98 | 3.99 | 3.95 | 279,000 |
| February 03, 2026 | 3.97 | 3.99 | 3.99 | 4 | 3.97 | 81,532 |
| February 02, 2026 | 4 | 3.97 | 3.97 | 4 | 3.96 | 270,300 |
| January 30, 2026 | 4.04 | 4.02 | 4.02 | 4.04 | 4 | 181,000 |
| January 29, 2026 | 4 | 4.02 | 4.02 | 4.04 | 4 | 131,200 |
| January 28, 2026 | 4.05 | 4.02 | 4.02 | 4.05 | 4.02 | 261,924 |
| January 27, 2026 | 4.08 | 4.04 | 4.04 | 4.08 | 4.02 | 557,881 |
| January 26, 2026 | 4.11 | 4.08 | 4.08 | 4.11 | 4.08 | 249,300 |
| January 23, 2026 | 4.08 | 4.11 | 4.11 | 4.11 | 4.08 | 197,244 |
| January 22, 2026 | 4.1 | 4.09 | 4.09 | 4.11 | 4.07 | 255,380 |
| January 21, 2026 | 4.08 | 4.1 | 4.1 | 4.11 | 4.08 | 103,700 |
| January 20, 2026 | 4.07 | 4.1 | 4.1 | 4.1 | 4.07 | 370,100 |
| January 19, 2026 | 4.08 | 4.09 | 4.09 | 4.11 | 4.06 | 341,128 |
| January 16, 2026 | 4.07 | 4.1 | 4.1 | 4.1 | 4.07 | 310,500 |
| January 15, 2026 | 4.12 | 4.07 | 4.07 | 4.12 | 4.06 | 250,000 |
| January 14, 2026 | 4.13 | 4.12 | 4.12 | 4.17 | 4.09 | 561,964 |
| January 13, 2026 | 4.17 | 4.15 | 4.15 | 4.17 | 4.13 | 170,700 |
| January 12, 2026 | 4.18 | 4.18 | 4.18 | 4.19 | 4.16 | 312,516 |
| January 09, 2026 | 4.16 | 4.16 | 4.16 | 4.18 | 4.15 | 329,400 |
| January 08, 2026 | 4.15 | 4.16 | 4.16 | 4.16 | 4.14 | 171,700 |
| January 07, 2026 | 4.14 | 4.15 | 4.15 | 4.16 | 4.14 | 265,180 |
| January 06, 2026 | 4.09 | 4.14 | 4.14 | 4.14 | 4.09 | 387,832 |
| January 05, 2026 | 4.06 | 4.1 | 4.1 | 4.1 | 4.06 | 196,600 |
| December 31, 2025 | 4.02 | 4.08 | 4.08 | 4.09 | 4 | 519,600 |
| December 30, 2025 | 4.02 | 4.04 | 4.04 | 4.06 | 4.02 | 110,552 |
| December 29, 2025 | 4.07 | 4.06 | 4.06 | 4.08 | 4.05 | 205,080 |
| December 26, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.07 | 40,560 |
| December 25, 2025 | 4.06 | 4.08 | 4.08 | 4.09 | 4.05 | 97,280 |
| December 24, 2025 | 4.08 | 4.07 | 4.07 | 4.1 | 4.06 | 203,200 |
| December 23, 2025 | 4.07 | 4.1 | 4.1 | 4.1 | 4.07 | 31,678 |
| December 22, 2025 | 4.1 | 4.11 | 4.11 | 4.11 | 4.08 | 166,624 |
| December 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 105,200 |
| December 18, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.09 | 176,000 |
| December 17, 2025 | 4.08 | 4.13 | 4.13 | 4.13 | 4.08 | 139,380 |
| December 16, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.05 | 145,284 |
| December 15, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.12 | 41,100 |
| December 12, 2025 | 4.14 | 4.15 | 4.15 | 4.15 | 4.1 | 86,400 |
| December 11, 2025 | 4.12 | 4.12 | 4.12 | 4.15 | 4.12 | 42,060 |
| December 10, 2025 | 4.12 | 4.15 | 4.15 | 4.15 | 4.11 | 101,528 |
| December 09, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.12 | 133,600 |
| December 08, 2025 | 4.17 | 4.15 | 4.15 | 4.18 | 4.14 | 229,584 |
| December 05, 2025 | 4.11 | 4.16 | 4.16 | 4.17 | 4.11 | 232,100 |
| December 04, 2025 | 4.11 | 4.15 | 4.15 | 4.17 | 4.11 | 488,810 |
| December 03, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.09 | 164,608 |
| December 02, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.08 | 99,600 |
| December 01, 2025 | 4.08 | 4.08 | 4.08 | 4.11 | 4.07 | 218,308 |
| November 28, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.07 | 143,700 |
| November 27, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.08 | 66,188 |
| November 26, 2025 | 4.08 | 4.1 | 4.1 | 4.11 | 4.08 | 138,844 |
| November 25, 2025 | 4.06 | 4.1 | 4.1 | 4.1 | 4.06 | 357,900 |
| November 24, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4.03 | 399,900 |
| November 21, 2025 | 4.11 | 4.03 | 4.03 | 4.11 | 4.01 | 500,501 |
| November 20, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.1 | 324,224 |