4.22
-0.28(-6.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.48 | 4.22 | 4.22 | 4.48 | 4.2 | 4,500 |
| February 16, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 6,000 |
| February 13, 2026 | 4.5 | 4.37 | 4.37 | 4.7 | 4.34 | 13,500 |
| February 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0 |
| February 11, 2026 | 4.98 | 4.94 | 4.94 | 5 | 4.94 | 22,000 |
| February 10, 2026 | 4.86 | 4.75 | 4.78 | 4.86 | 4.5 | 7,500 |
| February 09, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 59,500 |
| February 06, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 19,000 |
| February 05, 2026 | 4.9 | 4.86 | 4.86 | 4.9 | 4.86 | 2,000 |
| February 04, 2026 | 5 | 4.86 | 4.86 | 5 | 4.86 | 13,000 |
| February 03, 2026 | 5.01 | 5 | 5 | 5.01 | 4.86 | 14,500 |
| February 02, 2026 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 33,000 |
| January 30, 2026 | 5.08 | 5.01 | 5.01 | 5.15 | 5.01 | 15,500 |
| January 29, 2026 | 5.29 | 5.08 | 5.08 | 5.29 | 5.01 | 11,000 |
| January 28, 2026 | 5.24 | 5.11 | 5.11 | 5.44 | 5.03 | 702,000 |
| January 27, 2026 | 5.49 | 5.5 | 5.5 | 5.5 | 5.16 | 6,500 |
| January 26, 2026 | 5.79 | 5.59 | 5.59 | 5.89 | 5.41 | 24,000 |
| January 23, 2026 | 5.68 | 5.84 | 5.84 | 5.84 | 5.35 | 554,500 |
| January 22, 2026 | 5.57 | 5.53 | 5.53 | 5.58 | 5.53 | 2,500 |
| January 21, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1,500 |
| January 20, 2026 | 5.5 | 5.5 | 5.5 | 5.56 | 5.2 | 7,000 |
| January 19, 2026 | 5.7 | 5.57 | 5.57 | 5.7 | 5.57 | 3,500 |
| January 16, 2026 | 5.5 | 5.7 | 5.7 | 5.7 | 5.48 | 11,500 |
| January 15, 2026 | 6.27 | 5.48 | 5.48 | 6.27 | 4.9 | 98,000 |
| January 14, 2026 | 5.76 | 6.27 | 6.27 | 6.39 | 5.76 | 243,500 |
| January 13, 2026 | 4.48 | 5.72 | 5.72 | 6.7 | 4.48 | 295,000 |
| January 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 6,500 |
| January 09, 2026 | 3.66 | 3.96 | 3.96 | 3.96 | 3.65 | 24,500 |
| January 08, 2026 | 3.6 | 3.72 | 3.72 | 3.72 | 3.6 | 20,500 |
| January 07, 2026 | 3.75 | 3.66 | 3.66 | 3.75 | 3.66 | 1,000 |
| January 06, 2026 | 3.51 | 3.51 | 3.51 | 3.7 | 3.5 | 358,500 |
| January 05, 2026 | 3.57 | 3.5 | 3.5 | 3.68 | 3.5 | 391,500 |
| January 02, 2026 | 3.99 | 3.55 | 3.55 | 3.99 | 3.4 | 15,000 |
| December 31, 2025 | 4.18 | 4 | 4 | 4.18 | 4 | 26,500 |
| December 30, 2025 | 4.76 | 4.18 | 4.18 | 4.76 | 4 | 185,495 |
| December 29, 2025 | 5 | 4.77 | 4.77 | 5.2 | 4.76 | 172,500 |
| December 24, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| December 23, 2025 | 4.8 | 4.76 | 4.76 | 4.8 | 4.7 | 152,000 |
| December 22, 2025 | 5 | 4.99 | 4.99 | 5 | 4.98 | 192,500 |
| December 19, 2025 | 5.35 | 5.07 | 5.07 | 5.35 | 5.07 | 51,000 |
| December 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 |
| December 17, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 |
| December 16, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 |
| December 15, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| December 12, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| December 11, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| December 10, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| December 09, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 |
| December 08, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0 |
| December 05, 2025 | 5.62 | 5.5 | 5.5 | 5.62 | 5.5 | 6,500 |
| December 04, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0 |
| December 03, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 02, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| December 01, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| November 28, 2025 | 5.76 | 5.62 | 5.62 | 5.76 | 5.36 | 309,000 |
| November 27, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 |
| November 26, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0 |
| November 25, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
| November 24, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
| November 21, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0 |