4.52
-0.16(-3.42%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.77 | 4.52 | 4.52 | 5.02 | 4.25 | 7.62M |
| February 16, 2026 | 5.13 | 4.68 | 4.68 | 5.18 | 4.31 | 4.84M |
| February 13, 2026 | 5.25 | 5.1 | 5.1 | 5.25 | 5.1 | 1.98M |
| February 12, 2026 | 5.18 | 5.25 | 5.25 | 5.39 | 5.12 | 1.27M |
| February 11, 2026 | 5.32 | 5.18 | 5.18 | 5.32 | 5.07 | 2.75M |
| February 10, 2026 | 5.6 | 5.32 | 5.32 | 5.72 | 5.21 | 5.51M |
| February 09, 2026 | 5.71 | 5.6 | 5.6 | 5.89 | 5.51 | 2.87M |
| February 06, 2026 | 5.49 | 5.67 | 5.67 | 5.9 | 5.48 | 3.87M |
| February 05, 2026 | 5.7 | 5.48 | 5.48 | 5.78 | 5.42 | 3.16M |
| February 04, 2026 | 6 | 5.7 | 5.7 | 6 | 5.61 | 7.32M |
| February 03, 2026 | 5.44 | 5.89 | 5.89 | 5.93 | 5.44 | 9.33M |
| February 02, 2026 | 5.38 | 5.3 | 5.3 | 5.61 | 5.13 | 4.08M |
| January 30, 2026 | 5.3 | 5.34 | 5.34 | 5.4 | 5.17 | 2.62M |
| January 29, 2026 | 5.13 | 5.29 | 5.29 | 5.5 | 4.97 | 7.66M |
| January 28, 2026 | 4.42 | 5 | 5 | 5.07 | 4.42 | 10.93M |
| January 27, 2026 | 4.04 | 4.38 | 4.38 | 4.4 | 4 | 4.35M |
| January 26, 2026 | 4.22 | 4.04 | 4.04 | 4.22 | 4.03 | 1.22M |
| January 23, 2026 | 4.2 | 4.22 | 4.22 | 4.25 | 4.02 | 2.03M |
| January 22, 2026 | 4 | 4.2 | 4.2 | 4.29 | 3.97 | 1.96M |
| January 21, 2026 | 4.18 | 4 | 4 | 4.2 | 3.9 | 2.1M |
| January 20, 2026 | 4.23 | 4.17 | 4.17 | 4.27 | 4.06 | 1.13M |
| January 19, 2026 | 4.15 | 4.23 | 4.23 | 4.35 | 4 | 2.52M |
| January 16, 2026 | 3.96 | 4.11 | 4.11 | 4.2 | 3.96 | 1.99M |
| January 15, 2026 | 3.8 | 3.95 | 3.95 | 3.97 | 3.71 | 1.25M |
| January 14, 2026 | 3.9 | 3.8 | 3.8 | 4.05 | 3.75 | 2.63M |
| January 13, 2026 | 4.15 | 3.93 | 3.93 | 4.15 | 3.86 | 2.1M |
| January 12, 2026 | 4.06 | 4.1 | 4.1 | 4.5 | 4.06 | 2.94M |
| January 09, 2026 | 4.12 | 4.05 | 4.05 | 4.19 | 3.98 | 4.6M |
| January 08, 2026 | 4.34 | 4.06 | 4.06 | 4.34 | 4.03 | 8.66M |
| January 07, 2026 | 4.25 | 4.37 | 4.37 | 4.7 | 4.25 | 6.66M |
| January 06, 2026 | 4.16 | 4.3 | 4.3 | 4.35 | 3.89 | 8.08M |
| January 05, 2026 | 3.69 | 4.16 | 4.16 | 4.23 | 3.69 | 5.92M |
| January 02, 2026 | 3.69 | 3.69 | 3.69 | 3.81 | 3.57 | 4.92M |
| December 31, 2025 | 3.79 | 3.69 | 3.69 | 3.86 | 3.63 | 2.72M |
| December 30, 2025 | 3.8 | 3.69 | 3.69 | 3.98 | 3.57 | 7.01M |
| December 29, 2025 | 3.87 | 3.81 | 3.81 | 3.93 | 3.32 | 14.17M |
| December 24, 2025 | 3.37 | 3.88 | 3.88 | 3.88 | 3.36 | 8.6M |
| December 23, 2025 | 3.06 | 3.36 | 3.36 | 3.41 | 3.06 | 5.96M |
| December 22, 2025 | 2.89 | 3.06 | 3.06 | 3.12 | 2.8 | 11.93M |
| December 19, 2025 | 2.88 | 2.89 | 2.89 | 2.93 | 2.84 | 3.84M |
| December 18, 2025 | 2.8 | 2.88 | 2.88 | 2.91 | 2.73 | 5.51M |
| December 17, 2025 | 2.77 | 2.8 | 2.8 | 2.89 | 2.68 | 4.26M |
| December 16, 2025 | 2.66 | 2.75 | 2.75 | 2.77 | 2.55 | 6.57M |
| December 15, 2025 | 2.4 | 2.65 | 2.65 | 2.65 | 2.4 | 10.85M |
| December 12, 2025 | 2.31 | 2.42 | 2.42 | 2.47 | 2.29 | 2.75M |
| December 11, 2025 | 2.33 | 2.31 | 2.31 | 2.44 | 2.2 | 2.46M |
| December 10, 2025 | 2.35 | 2.33 | 2.33 | 2.69 | 2.33 | 10.47M |
| December 09, 2025 | 2.11 | 2.39 | 2.39 | 2.41 | 2.04 | 9.12M |
| December 08, 2025 | 2.38 | 2.11 | 2.11 | 2.38 | 1.8 | 21.4M |
| December 05, 2025 | 2.71 | 2.38 | 2.38 | 2.8 | 2.32 | 6.81M |
| December 04, 2025 | 2.76 | 2.63 | 2.63 | 2.77 | 2.4 | 10.17M |
| December 03, 2025 | 2.71 | 2.76 | 2.76 | 2.93 | 2.71 | 10.6M |
| December 02, 2025 | 2.76 | 2.71 | 2.71 | 2.8 | 2.43 | 9.4M |
| December 01, 2025 | 2.24 | 2.68 | 2.68 | 2.68 | 2.23 | 15.39M |
| November 28, 2025 | 2.19 | 2.23 | 2.23 | 2.29 | 2.14 | 7.87M |
| November 27, 2025 | 2.06 | 2.16 | 2.16 | 2.19 | 2 | 6.96M |
| November 26, 2025 | 1.93 | 2.07 | 2.07 | 2.2 | 1.9 | 14.78M |
| November 25, 2025 | 1.67 | 1.9 | 1.9 | 1.98 | 1.65 | 12.7M |
| November 24, 2025 | 1.36 | 1.65 | 1.65 | 1.71 | 1.36 | 13.03M |
| November 21, 2025 | 1.44 | 1.36 | 1.36 | 1.46 | 1.28 | 5.2M |