4.05
-0.06(-1.46%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.11 | 4.05 | 4.05 | 4.11 | 4.02 | 3.03M |
| February 16, 2026 | 4.03 | 4.11 | 4.11 | 4.14 | 4.01 | 1.84M |
| February 13, 2026 | 4.1 | 4.05 | 4.05 | 4.15 | 4.01 | 9.6M |
| February 12, 2026 | 4.01 | 4.1 | 4.1 | 4.16 | 4.01 | 13.36M |
| February 11, 2026 | 3.96 | 4.01 | 4.01 | 4.12 | 3.91 | 19.33M |
| February 10, 2026 | 3.78 | 3.93 | 3.93 | 3.96 | 3.76 | 11.35M |
| February 09, 2026 | 3.73 | 3.79 | 3.79 | 3.8 | 3.71 | 10.47M |
| February 06, 2026 | 3.69 | 3.73 | 3.73 | 3.87 | 3.6 | 22.37M |
| February 05, 2026 | 3.78 | 3.7 | 3.7 | 3.84 | 3.57 | 19.93M |
| February 04, 2026 | 3.6 | 3.69 | 3.69 | 3.72 | 3.6 | 13.76M |
| February 03, 2026 | 3.58 | 3.6 | 3.6 | 3.61 | 3.5 | 10.04M |
| February 02, 2026 | 3.55 | 3.5 | 3.5 | 3.58 | 3.45 | 10.38M |
| January 30, 2026 | 3.61 | 3.57 | 3.57 | 3.66 | 3.52 | 12.11M |
| January 29, 2026 | 3.6 | 3.61 | 3.61 | 3.84 | 3.55 | 25.86M |
| January 28, 2026 | 3.27 | 3.42 | 3.42 | 3.45 | 3.27 | 7.14M |
| January 27, 2026 | 3.28 | 3.34 | 3.34 | 3.34 | 3.24 | 3.41M |
| January 26, 2026 | 3.31 | 3.31 | 3.31 | 3.37 | 3.27 | 3.64M |
| January 23, 2026 | 3.36 | 3.31 | 3.31 | 3.39 | 3.27 | 2.56M |
| January 22, 2026 | 3.27 | 3.36 | 3.36 | 3.38 | 3.27 | 9.17M |
| January 21, 2026 | 3.21 | 3.27 | 3.27 | 3.27 | 3.17 | 4.04M |
| January 20, 2026 | 3.15 | 3.2 | 3.2 | 3.22 | 3.12 | 1.96M |
| January 19, 2026 | 3.13 | 3.16 | 3.16 | 3.23 | 3.12 | 2.65M |
| January 16, 2026 | 3.24 | 3.2 | 3.2 | 3.26 | 3.16 | 1.75M |
| January 15, 2026 | 3.28 | 3.21 | 3.21 | 3.31 | 3.15 | 5.84M |
| January 14, 2026 | 3.35 | 3.27 | 3.27 | 3.37 | 3.26 | 8.73M |
| January 13, 2026 | 3.27 | 3.32 | 3.32 | 3.42 | 3.24 | 13.2M |
| January 12, 2026 | 3.13 | 3.28 | 3.28 | 3.3 | 3.08 | 14.6M |
| January 09, 2026 | 3.15 | 3.1 | 3.1 | 3.18 | 3.06 | 10.44M |
| January 08, 2026 | 3.06 | 3.15 | 3.15 | 3.2 | 3.06 | 14.55M |
| January 07, 2026 | 2.92 | 3.09 | 3.09 | 3.12 | 2.91 | 13.71M |
| January 06, 2026 | 2.9 | 2.89 | 2.89 | 2.96 | 2.88 | 5.92M |
| January 05, 2026 | 2.89 | 2.86 | 2.86 | 2.9 | 2.85 | 3.78M |
| January 02, 2026 | 2.81 | 2.9 | 2.9 | 2.92 | 2.76 | 2.39M |
| December 31, 2025 | 2.85 | 2.8 | 2.8 | 2.85 | 2.79 | 1.3M |
| December 30, 2025 | 2.82 | 2.84 | 2.84 | 2.89 | 2.78 | 4.11M |
| December 29, 2025 | 2.84 | 2.82 | 2.82 | 2.91 | 2.82 | 5.99M |
| December 24, 2025 | 2.82 | 2.82 | 2.82 | 2.87 | 2.8 | 2.15M |
| December 23, 2025 | 2.83 | 2.83 | 2.83 | 2.84 | 2.81 | 2.06M |
| December 22, 2025 | 2.85 | 2.84 | 2.84 | 2.88 | 2.82 | 1.29M |
| December 19, 2025 | 2.82 | 2.85 | 2.85 | 2.89 | 2.78 | 4.06M |
| December 18, 2025 | 2.94 | 2.82 | 2.82 | 2.94 | 2.81 | 3.15M |
| December 17, 2025 | 2.86 | 2.94 | 2.94 | 2.99 | 2.86 | 4.04M |
| December 16, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.84 | 3.69M |
| December 15, 2025 | 2.88 | 2.9 | 2.9 | 2.91 | 2.86 | 2.8M |
| December 12, 2025 | 2.91 | 2.91 | 2.91 | 2.92 | 2.88 | 1.7M |
| December 11, 2025 | 2.9 | 2.88 | 2.88 | 2.95 | 2.88 | 4.57M |
| December 10, 2025 | 2.93 | 2.89 | 2.89 | 2.94 | 2.88 | 2.54M |
| December 09, 2025 | 3.05 | 2.93 | 2.93 | 3.05 | 2.92 | 4.15M |
| December 08, 2025 | 3.12 | 3.03 | 3.03 | 3.12 | 3.02 | 2.58M |
| December 05, 2025 | 3.1 | 3.12 | 3.12 | 3.15 | 3.06 | 3.33M |
| December 04, 2025 | 3.07 | 3.1 | 3.1 | 3.12 | 3.07 | 3.14M |
| December 03, 2025 | 3.18 | 3.13 | 3.13 | 3.18 | 3.1 | 3.83M |
| December 02, 2025 | 3.19 | 3.18 | 3.18 | 3.21 | 3.12 | 3.38M |
| December 01, 2025 | 3.18 | 3.13 | 3.13 | 3.2 | 3.11 | 2.55M |
| November 28, 2025 | 3.21 | 3.13 | 3.13 | 3.25 | 3.12 | 9.09M |
| November 27, 2025 | 3.01 | 3.21 | 3.21 | 3.25 | 3 | 22.48M |
| November 26, 2025 | 2.87 | 3.01 | 3.01 | 3.02 | 2.85 | 9.79M |
| November 25, 2025 | 2.84 | 2.87 | 2.87 | 2.87 | 2.82 | 2.38M |
| November 24, 2025 | 2.79 | 2.81 | 2.81 | 2.82 | 2.77 | 3.45M |
| November 21, 2025 | 2.91 | 2.8 | 2.8 | 2.91 | 2.79 | 5.25M |