4.27
-0.01(-0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.26 | 4.27 | 4.27 | 4.3 | 4.25 | 82,000 |
| February 16, 2026 | 4.29 | 4.28 | 4.28 | 4.29 | 4.26 | 14,000 |
| February 13, 2026 | 4.34 | 4.3 | 4.3 | 4.34 | 4.3 | 170,000 |
| February 12, 2026 | 4.2 | 4.34 | 4.34 | 4.35 | 4.2 | 278,000 |
| February 11, 2026 | 4.26 | 4.2 | 4.2 | 4.26 | 4.2 | 44,000 |
| February 10, 2026 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 88,000 |
| February 09, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 12,000 |
| February 06, 2026 | 4.22 | 4.23 | 4.23 | 4.23 | 4.15 | 492,000 |
| February 05, 2026 | 4.24 | 4.22 | 4.22 | 4.27 | 4.22 | 126,000 |
| February 04, 2026 | 4.15 | 4.24 | 4.24 | 4.24 | 4.15 | 116,000 |
| February 03, 2026 | 4.22 | 4.23 | 4.23 | 4.23 | 4.22 | 6,000 |
| February 02, 2026 | 4.24 | 4.15 | 4.15 | 4.24 | 4.14 | 64,000 |
| January 30, 2026 | 4.24 | 4.23 | 4.23 | 4.25 | 4.16 | 64,000 |
| January 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 128,000 |
| January 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | 12,000 |
| January 27, 2026 | 4.2 | 4.24 | 4.24 | 4.24 | 4.2 | 50,000 |
| January 26, 2026 | 4.17 | 4.2 | 4.2 | 4.25 | 4.17 | 186,000 |
| January 23, 2026 | 4.17 | 4.16 | 4.16 | 4.17 | 4.14 | 48,000 |
| January 22, 2026 | 4.15 | 4.12 | 4.12 | 4.16 | 4.12 | 32,000 |
| January 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.12 | 116,000 |
| January 20, 2026 | 4.14 | 4.16 | 4.16 | 4.17 | 4.13 | 176,000 |
| January 19, 2026 | 4.11 | 4.12 | 4.12 | 4.12 | 4.1 | 118,000 |
| January 16, 2026 | 4.15 | 4.11 | 4.11 | 4.15 | 4.1 | 24,000 |
| January 15, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0 |
| January 14, 2026 | 4.06 | 4.09 | 4.09 | 4.16 | 4.06 | 376,000 |
| January 13, 2026 | 4.11 | 4.15 | 4.15 | 4.15 | 4.05 | 142,000 |
| January 12, 2026 | 4 | 4.12 | 4.12 | 4.12 | 3.98 | 191,192 |
| January 09, 2026 | 4 | 4 | 4 | 4 | 3.97 | 46,000 |
| January 08, 2026 | 3.99 | 4.01 | 4.01 | 4.01 | 3.99 | 46,000 |
| January 07, 2026 | 4 | 3.99 | 3.99 | 4 | 3.93 | 8,000 |
| January 06, 2026 | 4 | 4.01 | 4.01 | 4.01 | 3.96 | 202,000 |
| January 05, 2026 | 3.96 | 4.02 | 4.02 | 4.02 | 3.96 | 52,000 |
| January 02, 2026 | 3.94 | 4 | 3.94 | 4.05 | 3.92 | 48,000 |
| December 31, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.9 | 74,000 |
| December 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.96 | 366,000 |
| December 29, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 698,000 |
| December 24, 2025 | 3.99 | 4 | 4 | 4 | 3.98 | 38,905 |
| December 23, 2025 | 4 | 4.03 | 4.03 | 4.03 | 3.99 | 804,000 |
| December 22, 2025 | 4.09 | 4.03 | 4.03 | 4.1 | 3.99 | 26,000 |
| December 19, 2025 | 4 | 3.99 | 3.99 | 4.02 | 3.99 | 58,000 |
| December 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 86,000 |
| December 17, 2025 | 4.02 | 4 | 4 | 4.02 | 3.99 | 94,000 |
| December 16, 2025 | 4 | 3.98 | 3.98 | 4 | 3.97 | 180,000 |
| December 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 |
| December 12, 2025 | 4 | 4.04 | 4.04 | 4.04 | 3.99 | 202,000 |
| December 11, 2025 | 3.99 | 4.02 | 4.02 | 4.02 | 3.99 | 150,000 |
| December 10, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.97 | 156,000 |
| December 09, 2025 | 3.99 | 4 | 4 | 4 | 3.99 | 54,000 |
| December 08, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 18,000 |
| December 05, 2025 | 4 | 4 | 4 | 4 | 3.99 | 378,000 |
| December 04, 2025 | 4.05 | 4.01 | 4.01 | 4.05 | 4 | 22,000 |
| December 03, 2025 | 4 | 4.01 | 4.01 | 4.01 | 3.99 | 290,000 |
| December 02, 2025 | 4.05 | 4 | 4 | 4.05 | 3.96 | 674,000 |
| December 01, 2025 | 4.13 | 4.06 | 4.06 | 4.13 | 4.05 | 54,000 |
| November 28, 2025 | 4.09 | 4.13 | 4.13 | 4.13 | 4.09 | 8,000 |
| November 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| November 26, 2025 | 4.11 | 4.15 | 4.15 | 4.23 | 4.11 | 128,000 |
| November 25, 2025 | 4.03 | 4.09 | 4.09 | 4.18 | 4.03 | 226,000 |
| November 24, 2025 | 4.01 | 4.03 | 4.03 | 4.03 | 4.01 | 6,000 |
| November 21, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4 | 172,000 |