4.69
+0.12(+2.63%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.59 | 4.69 | 4.69 | 4.73 | 4.57 | 689,000 |
| February 16, 2026 | 4.58 | 4.57 | 4.57 | 4.58 | 4.46 | 415,000 |
| February 13, 2026 | 4.58 | 4.64 | 4.64 | 4.65 | 4.52 | 3.58M |
| February 12, 2026 | 4.75 | 4.61 | 4.61 | 4.75 | 4.56 | 5.03M |
| February 11, 2026 | 4.86 | 4.7 | 4.7 | 4.94 | 4.7 | 3.59M |
| February 10, 2026 | 4.77 | 4.86 | 4.86 | 5.02 | 4.74 | 9.45M |
| February 09, 2026 | 4.78 | 4.77 | 4.77 | 4.86 | 4.74 | 4.28M |
| February 06, 2026 | 4.7 | 4.71 | 4.71 | 4.91 | 4.61 | 6.84M |
| February 05, 2026 | 4.62 | 4.7 | 4.7 | 4.79 | 4.62 | 4.88M |
| February 04, 2026 | 4.68 | 4.69 | 4.69 | 4.79 | 4.51 | 5.41M |
| February 03, 2026 | 4.65 | 4.62 | 4.62 | 4.69 | 4.59 | 3.88M |
| February 02, 2026 | 4.64 | 4.62 | 4.62 | 4.64 | 4.45 | 8.3M |
| January 30, 2026 | 4.93 | 4.66 | 4.66 | 4.96 | 4.55 | 12.57M |
| January 29, 2026 | 4.97 | 4.87 | 4.87 | 4.97 | 4.8 | 5.44M |
| January 28, 2026 | 5.08 | 4.95 | 4.95 | 5.08 | 4.93 | 3.94M |
| January 27, 2026 | 5.1 | 5.02 | 5.02 | 5.11 | 4.99 | 4.34M |
| January 26, 2026 | 5.24 | 5.1 | 5.1 | 5.24 | 5.05 | 6.65M |
| January 23, 2026 | 5.3 | 5.22 | 5.22 | 5.3 | 5.18 | 5.32M |
| January 22, 2026 | 5.32 | 5.21 | 5.21 | 5.4 | 5.16 | 4.41M |
| January 21, 2026 | 5.22 | 5.3 | 5.3 | 5.31 | 5.18 | 4.36M |
| January 20, 2026 | 5.43 | 5.28 | 5.28 | 5.49 | 5.23 | 5.25M |
| January 19, 2026 | 5.52 | 5.41 | 5.41 | 5.61 | 5.33 | 8.09M |
| January 16, 2026 | 5.7 | 5.54 | 5.54 | 5.71 | 5.49 | 5.56M |
| January 15, 2026 | 5.9 | 5.63 | 5.63 | 6.08 | 5.59 | 22.38M |
| January 14, 2026 | 5.83 | 5.78 | 5.78 | 5.95 | 5.75 | 13.39M |
| January 13, 2026 | 5.7 | 5.71 | 5.71 | 6.08 | 5.6 | 20.81M |
| January 12, 2026 | 5.5 | 5.6 | 5.6 | 5.7 | 5.38 | 13.91M |
| January 09, 2026 | 5.35 | 5.33 | 5.33 | 5.43 | 5.29 | 6.89M |
| January 08, 2026 | 5.48 | 5.38 | 5.38 | 5.53 | 5.32 | 6.5M |
| January 07, 2026 | 5.2 | 5.48 | 5.48 | 5.5 | 5.2 | 14.7M |
| January 06, 2026 | 5.2 | 5.18 | 5.18 | 5.31 | 5.13 | 6.95M |
| January 05, 2026 | 4.98 | 5.23 | 5.23 | 5.29 | 4.89 | 8.8M |
| January 02, 2026 | 4.97 | 4.98 | 4.98 | 5.08 | 4.92 | 801,000 |
| December 31, 2025 | 5.05 | 4.97 | 4.97 | 5.11 | 4.93 | 4.42M |
| December 30, 2025 | 5.3 | 5.05 | 5.05 | 5.3 | 5.01 | 7.88M |
| December 29, 2025 | 5.18 | 5.23 | 5.23 | 5.3 | 5.11 | 5.64M |
| December 24, 2025 | 5.23 | 5.14 | 5.14 | 5.27 | 5.13 | 3.58M |
| December 23, 2025 | 5.41 | 5.21 | 5.21 | 5.45 | 5.2 | 4.96M |
| December 22, 2025 | 5.34 | 5.43 | 5.43 | 5.45 | 5.31 | 4.92M |
| December 19, 2025 | 5.25 | 5.43 | 5.43 | 5.54 | 5.18 | 8.08M |
| December 18, 2025 | 5.32 | 5.16 | 5.16 | 5.32 | 5.13 | 6.97M |
| December 17, 2025 | 5.3 | 5.32 | 5.32 | 5.38 | 5.22 | 3.79M |
| December 16, 2025 | 5.4 | 5.27 | 5.27 | 5.47 | 5.19 | 5.16M |
| December 15, 2025 | 5.35 | 5.46 | 5.46 | 5.55 | 5.34 | 9.58M |
| December 12, 2025 | 5.4 | 5.45 | 5.45 | 5.6 | 5.28 | 7.53M |
| December 11, 2025 | 5.55 | 5.4 | 5.4 | 5.63 | 5.28 | 13.34M |
| December 10, 2025 | 5.6 | 5.52 | 5.52 | 5.63 | 5.42 | 7.8M |
| December 09, 2025 | 5.52 | 5.6 | 5.6 | 5.73 | 5.5 | 7.95M |
| December 08, 2025 | 5.8 | 5.52 | 5.52 | 5.88 | 5.45 | 12.42M |
| December 05, 2025 | 5.79 | 5.88 | 5.88 | 5.95 | 5.65 | 6.14M |
| December 04, 2025 | 5.7 | 5.76 | 5.76 | 5.78 | 5.53 | 4.84M |
| December 03, 2025 | 5.61 | 5.59 | 5.59 | 5.63 | 5.48 | 4.18M |
| December 02, 2025 | 5.8 | 5.62 | 5.62 | 5.81 | 5.58 | 4.15M |
| December 01, 2025 | 5.69 | 5.77 | 5.77 | 5.77 | 5.56 | 4.95M |
| November 28, 2025 | 5.75 | 5.69 | 5.69 | 5.86 | 5.66 | 4.7M |
| November 27, 2025 | 5.8 | 5.75 | 5.75 | 5.85 | 5.68 | 6.68M |
| November 26, 2025 | 5.87 | 5.76 | 5.76 | 6.03 | 5.73 | 7.75M |
| November 25, 2025 | 5.72 | 5.77 | 5.77 | 6.04 | 5.72 | 14.73M |
| November 24, 2025 | 5.58 | 5.68 | 5.68 | 5.81 | 5.55 | 9.59M |
| November 21, 2025 | 5.65 | 5.51 | 5.51 | 5.75 | 5.43 | 7.61M |