4.21
+0.01(+0.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.2 | 4.21 | 4.21 | 4.25 | 4.11 | 12.57M |
| February 16, 2026 | 4.23 | 4.2 | 4.2 | 4.25 | 4.11 | 5.38M |
| February 13, 2026 | 4.17 | 4.22 | 4.22 | 4.25 | 4.16 | 22.35M |
| February 12, 2026 | 4.2 | 4.21 | 4.21 | 4.28 | 4.17 | 18.29M |
| February 11, 2026 | 4.24 | 4.22 | 4.22 | 4.25 | 4.19 | 13.01M |
| February 10, 2026 | 4.23 | 4.21 | 4.21 | 4.27 | 4.18 | 24.12M |
| February 09, 2026 | 4.19 | 4.21 | 4.21 | 4.23 | 4.16 | 19.07M |
| February 06, 2026 | 4.14 | 4.1 | 4.1 | 4.15 | 4.07 | 17.5M |
| February 05, 2026 | 4.15 | 4.14 | 4.14 | 4.18 | 4.07 | 16.3M |
| February 04, 2026 | 4.18 | 4.14 | 4.14 | 4.27 | 4.14 | 20.48M |
| February 03, 2026 | 4.05 | 4.18 | 4.18 | 4.24 | 4.05 | 31.41M |
| February 02, 2026 | 4.15 | 4.04 | 4.04 | 4.17 | 3.99 | 32.64M |
| January 30, 2026 | 4.23 | 4.15 | 4.15 | 4.24 | 4.06 | 30.15M |
| January 29, 2026 | 4.28 | 4.24 | 4.24 | 4.29 | 4.21 | 20.45M |
| January 28, 2026 | 4.28 | 4.29 | 4.29 | 4.32 | 4.2 | 26.26M |
| January 27, 2026 | 4.18 | 4.25 | 4.25 | 4.29 | 4.13 | 29.12M |
| January 26, 2026 | 4.35 | 4.16 | 4.16 | 4.38 | 4.15 | 48.08M |
| January 23, 2026 | 4.43 | 4.39 | 4.39 | 4.43 | 4.36 | 20.31M |
| January 22, 2026 | 4.3 | 4.41 | 4.41 | 4.43 | 4.29 | 45.11M |
| January 21, 2026 | 4.26 | 4.26 | 4.26 | 4.31 | 4.24 | 22.11M |
| January 20, 2026 | 4.39 | 4.26 | 4.26 | 4.4 | 4.21 | 36.46M |
| January 19, 2026 | 4.31 | 4.37 | 4.37 | 4.42 | 4.23 | 40.21M |
| January 16, 2026 | 4.38 | 4.3 | 4.3 | 4.4 | 4.27 | 22.06M |
| January 15, 2026 | 4.35 | 4.32 | 4.32 | 4.39 | 4.29 | 27.33M |
| January 14, 2026 | 4.43 | 4.35 | 4.35 | 4.47 | 4.31 | 59.82M |
| January 13, 2026 | 4.5 | 4.41 | 4.41 | 4.5 | 4.34 | 56.11M |
| January 12, 2026 | 4.57 | 4.48 | 4.48 | 4.59 | 4.46 | 89.99M |
| January 09, 2026 | 4.45 | 4.39 | 4.39 | 4.66 | 4.37 | 120.71M |
| January 08, 2026 | 4.17 | 4.42 | 4.42 | 4.43 | 4.17 | 104.72M |
| January 07, 2026 | 4.25 | 4.2 | 4.2 | 4.28 | 4.17 | 33.93M |
| January 06, 2026 | 4.2 | 4.25 | 4.25 | 4.3 | 4.15 | 60.86M |
| January 05, 2026 | 4.19 | 4.21 | 4.21 | 4.24 | 4.12 | 55.22M |
| January 02, 2026 | 3.97 | 4.24 | 4.24 | 4.25 | 3.95 | 46.67M |
| December 31, 2025 | 3.94 | 3.96 | 3.96 | 4.03 | 3.91 | 17.62M |
| December 30, 2025 | 3.99 | 3.93 | 3.93 | 3.99 | 3.91 | 21.61M |
| December 29, 2025 | 3.92 | 3.93 | 3.93 | 4.04 | 3.9 | 38.06M |
| December 24, 2025 | 3.9 | 3.88 | 3.88 | 3.9 | 3.81 | 17.88M |
| December 23, 2025 | 3.95 | 3.86 | 3.86 | 3.96 | 3.84 | 12.61M |
| December 22, 2025 | 3.92 | 3.91 | 3.91 | 3.98 | 3.89 | 16.18M |
| December 19, 2025 | 3.88 | 3.89 | 3.89 | 3.93 | 3.87 | 15.78M |
| December 18, 2025 | 3.79 | 3.85 | 3.85 | 3.89 | 3.75 | 14.61M |
| December 17, 2025 | 3.83 | 3.8 | 3.8 | 3.87 | 3.75 | 26.54M |
| December 16, 2025 | 3.93 | 3.84 | 3.84 | 3.93 | 3.79 | 28.52M |
| December 15, 2025 | 3.97 | 3.95 | 3.95 | 4.02 | 3.92 | 22.6M |
| December 12, 2025 | 3.88 | 3.98 | 3.98 | 4 | 3.88 | 18.03M |
| December 11, 2025 | 3.91 | 3.88 | 3.88 | 3.94 | 3.87 | 10.54M |
| December 10, 2025 | 3.96 | 3.91 | 3.91 | 3.96 | 3.88 | 12.43M |
| December 09, 2025 | 4.06 | 3.93 | 3.93 | 4.06 | 3.91 | 17.34M |
| December 08, 2025 | 4.05 | 4.04 | 4.04 | 4.12 | 4.02 | 30.32M |
| December 05, 2025 | 3.98 | 4.03 | 4.03 | 4.03 | 3.95 | 14.83M |
| December 04, 2025 | 4 | 3.99 | 3.99 | 4 | 3.96 | 23.85M |
| December 03, 2025 | 3.95 | 3.97 | 3.97 | 4.01 | 3.92 | 23.85M |
| December 02, 2025 | 3.95 | 3.94 | 3.94 | 3.96 | 3.92 | 11.01M |
| December 01, 2025 | 3.91 | 3.95 | 3.95 | 3.97 | 3.9 | 18.3M |
| November 28, 2025 | 3.88 | 3.88 | 3.88 | 3.9 | 3.84 | 14.03M |
| November 27, 2025 | 3.89 | 3.85 | 3.85 | 3.9 | 3.84 | 18.53M |
| November 26, 2025 | 3.92 | 3.89 | 3.89 | 3.97 | 3.89 | 17.05M |
| November 25, 2025 | 4.01 | 3.92 | 3.92 | 4.01 | 3.9 | 33.72M |
| November 24, 2025 | 3.76 | 4.01 | 4.01 | 4.04 | 3.76 | 74.93M |
| November 21, 2025 | 3.83 | 3.75 | 3.75 | 3.83 | 3.75 | 34.38M |