4.24
-0.04(-0.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 4.27 | 4.24 | 4.24 | 4.28 | 4.24 | 2.89M |
| February 12, 2026 | 4.17 | 4.28 | 4.28 | 4.28 | 4.16 | 7.21M |
| February 11, 2026 | 4.17 | 4.16 | 4.16 | 4.17 | 4.15 | 1.87M |
| February 10, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.14 | 2.12M |
| February 09, 2026 | 4.16 | 4.17 | 4.17 | 4.18 | 4.15 | 2.91M |
| February 06, 2026 | 4.14 | 4.14 | 4.14 | 4.16 | 4.09 | 5.18M |
| February 05, 2026 | 4.04 | 4.13 | 4.13 | 4.16 | 3.99 | 17.11M |
| February 04, 2026 | 3.94 | 3.89 | 3.89 | 3.95 | 3.85 | 4.04M |
| February 03, 2026 | 3.93 | 3.93 | 3.93 | 3.96 | 3.92 | 2.35M |
| February 02, 2026 | 4.02 | 3.92 | 3.92 | 4.03 | 3.87 | 7.45M |
| January 30, 2026 | 4.05 | 4.04 | 4.04 | 4.05 | 4.02 | 1.73M |
| January 29, 2026 | 4.07 | 4.06 | 4.06 | 4.07 | 4.03 | 3.87M |
| January 28, 2026 | 4.05 | 4.07 | 4.07 | 4.08 | 4.04 | 3.08M |
| January 27, 2026 | 4.05 | 4.05 | 4.05 | 4.06 | 4.04 | 1.85M |
| January 26, 2026 | 4.1 | 4.05 | 4.05 | 4.11 | 4.03 | 3.62M |
| January 23, 2026 | 4.03 | 4.1 | 4.1 | 4.11 | 4.03 | 3.13M |
| January 22, 2026 | 4.13 | 4.03 | 4.03 | 4.14 | 4.03 | 5.15M |
| January 21, 2026 | 4.17 | 4.13 | 4.13 | 4.17 | 4.12 | 2.54M |
| January 20, 2026 | 4.18 | 4.16 | 4.16 | 4.19 | 4.14 | 2.66M |
| January 19, 2026 | 4.19 | 4.18 | 4.18 | 4.2 | 4.17 | 2.06M |
| January 16, 2026 | 4.17 | 4.19 | 4.19 | 4.21 | 4.17 | 2.96M |
| January 15, 2026 | 4.16 | 4.19 | 4.19 | 4.2 | 4.14 | 3.43M |
| January 14, 2026 | 4.18 | 4.16 | 4.16 | 4.2 | 4.15 | 4.13M |
| January 13, 2026 | 4.24 | 4.18 | 4.18 | 4.24 | 4.18 | 3.75M |
| January 12, 2026 | 4.26 | 4.25 | 4.25 | 4.27 | 4.22 | 3.38M |
| January 09, 2026 | 4.27 | 4.27 | 4.27 | 4.28 | 4.25 | 3.61M |
| January 08, 2026 | 4.27 | 4.27 | 4.27 | 4.29 | 4.26 | 2.14M |
| January 07, 2026 | 4.28 | 4.26 | 4.26 | 4.29 | 4.26 | 2.49M |
| January 06, 2026 | 4.27 | 4.28 | 4.28 | 4.29 | 4.26 | 3.48M |
| January 05, 2026 | 4.28 | 4.27 | 4.27 | 4.29 | 4.26 | 2.64M |
| December 31, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.24 | 1.53M |
| December 30, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.23 | 2.06M |
| December 29, 2025 | 4.3 | 4.24 | 4.24 | 4.3 | 4.23 | 2.1M |
| December 26, 2025 | 4.27 | 4.28 | 4.28 | 4.3 | 4.26 | 2.04M |
| December 25, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | 2.09M |
| December 24, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.21 | 5.09M |
| December 23, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.27 | 1.46M |
| December 22, 2025 | 4.28 | 4.3 | 4.3 | 4.33 | 4.28 | 5.27M |
| December 19, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.24 | 3.38M |
| December 18, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.25 | 1.07M |
| December 17, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.24 | 1.58M |
| December 16, 2025 | 4.3 | 4.26 | 4.26 | 4.32 | 4.26 | 5.62M |
| December 15, 2025 | 4.22 | 4.21 | 4.21 | 4.23 | 4.19 | 722,200 |
| December 12, 2025 | 4.21 | 4.22 | 4.22 | 4.25 | 4.19 | 1.86M |
| December 11, 2025 | 4.25 | 4.21 | 4.21 | 4.27 | 4.21 | 1.2M |
| December 10, 2025 | 4.29 | 4.24 | 4.24 | 4.29 | 4.21 | 4.03M |
| December 09, 2025 | 4.32 | 4.28 | 4.28 | 4.33 | 4.27 | 2.5M |
| December 08, 2025 | 4.31 | 4.32 | 4.32 | 4.33 | 4.31 | 1.38M |
| December 05, 2025 | 4.31 | 4.31 | 4.31 | 4.32 | 4.29 | 1.43M |
| December 04, 2025 | 4.18 | 4.31 | 4.31 | 4.32 | 4.18 | 2.46M |
| December 03, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.29 | 4.12M |
| December 02, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.26 | 1.73M |
| December 01, 2025 | 4.28 | 4.28 | 4.28 | 4.3 | 4.25 | 1.47M |
| November 28, 2025 | 4.18 | 4.28 | 4.28 | 4.3 | 4.17 | 4.71M |
| November 27, 2025 | 4.23 | 4.19 | 4.14 | 4.25 | 4.18 | 2.17M |
| November 26, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.21 | 1.51M |
| November 25, 2025 | 4.18 | 4.22 | 4.22 | 4.25 | 4.18 | 2.32M |
| November 24, 2025 | 4.15 | 4.17 | 4.17 | 4.19 | 4.11 | 2.64M |
| November 21, 2025 | 4.23 | 4.1 | 4.1 | 4.23 | 4.1 | 5.97M |
| November 20, 2025 | 4.31 | 4.25 | 4.25 | 4.32 | 4.25 | 2.55M |