4.36
+0.01(+0.23%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 16, 2026 | 4.4 | 4.36 | 4.36 | 4.4 | 4.35 | 26,303 |
| February 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.34 | 188,000 |
| February 12, 2026 | 4.39 | 4.35 | 4.35 | 4.4 | 4.3 | 240,000 |
| February 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.28 | 90,000 |
| February 10, 2026 | 4.35 | 4.39 | 4.39 | 4.4 | 4.31 | 210,600 |
| February 09, 2026 | 4.24 | 4.4 | 4.4 | 4.42 | 4.24 | 749,300 |
| February 06, 2026 | 4.2 | 4.23 | 4.23 | 4.3 | 4.2 | 378,000 |
| February 05, 2026 | 4.13 | 4.28 | 4.28 | 4.3 | 4.13 | 500,000 |
| February 04, 2026 | 4.24 | 4.13 | 4.13 | 4.26 | 4.1 | 483,000 |
| February 03, 2026 | 4.28 | 4.06 | 4.06 | 4.29 | 4.06 | 438,000 |
| February 02, 2026 | 4.56 | 4.3 | 4.3 | 4.56 | 4.06 | 1.59M |
| January 30, 2026 | 4.62 | 4.52 | 4.52 | 4.68 | 4.21 | 2.75M |
| January 29, 2026 | 4.29 | 4.62 | 4.62 | 4.62 | 4.08 | 704,000 |
| January 28, 2026 | 4.54 | 4.29 | 4.29 | 4.54 | 4.29 | 461,000 |
| January 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.23 | 1.57M |
| January 26, 2026 | 4.35 | 4.42 | 4.42 | 4.52 | 4.24 | 743,500 |
| January 23, 2026 | 4.25 | 4.35 | 4.35 | 4.39 | 3.89 | 2.05M |
| January 22, 2026 | 4.29 | 4.1 | 4.1 | 4.29 | 3.8 | 1.93M |
| January 21, 2026 | 4.75 | 4.49 | 4.49 | 4.75 | 3.98 | 2.98M |
| January 20, 2026 | 4.75 | 4.75 | 4.75 | 4.76 | 4.6 | 576,218 |
| January 19, 2026 | 4.8 | 4.72 | 4.72 | 4.8 | 4.7 | 730,000 |
| January 16, 2026 | 4.74 | 4.73 | 4.73 | 4.8 | 4.55 | 984,200 |
| January 15, 2026 | 4.8 | 4.77 | 4.77 | 4.8 | 4.64 | 719,700 |
| January 14, 2026 | 4.83 | 4.8 | 4.8 | 4.84 | 4.7 | 206,229 |
| January 13, 2026 | 4.85 | 4.84 | 4.84 | 4.85 | 4.75 | 675,100 |
| January 12, 2026 | 4.89 | 4.85 | 4.85 | 4.9 | 4.68 | 1.1M |
| January 09, 2026 | 4.89 | 4.87 | 4.87 | 4.89 | 4.75 | 452,000 |
| January 08, 2026 | 4.65 | 4.88 | 4.88 | 4.9 | 4.61 | 386,000 |
| January 07, 2026 | 4.9 | 4.74 | 4.74 | 4.9 | 4.66 | 238,800 |
| January 06, 2026 | 4.82 | 4.78 | 4.78 | 4.82 | 4.61 | 227,900 |
| January 05, 2026 | 4.9 | 4.82 | 4.82 | 4.9 | 4.68 | 458,600 |
| January 02, 2026 | 4.56 | 4.9 | 4.9 | 4.9 | 4.56 | 1.29M |
| December 31, 2025 | 4.78 | 4.56 | 4.56 | 4.78 | 4.52 | 109,900 |
| December 30, 2025 | 4.67 | 4.64 | 4.64 | 4.67 | 4.56 | 76,600 |
| December 29, 2025 | 4.68 | 4.68 | 4.68 | 4.75 | 4.51 | 519,200 |
| December 24, 2025 | 4.51 | 4.68 | 4.68 | 4.8 | 4.51 | 165,700 |
| December 23, 2025 | 4.87 | 4.78 | 4.78 | 4.87 | 4.61 | 125,700 |
| December 22, 2025 | 4.9 | 4.82 | 4.82 | 4.9 | 4.76 | 166,200 |
| December 19, 2025 | 4.75 | 4.81 | 4.81 | 4.85 | 4.7 | 403,400 |
| December 18, 2025 | 4.86 | 4.75 | 4.75 | 4.87 | 4.51 | 158,000 |
| December 17, 2025 | 4.9 | 4.7 | 4.7 | 4.9 | 4.7 | 356,000 |
| December 16, 2025 | 4.8 | 4.87 | 4.87 | 4.95 | 4.7 | 401,800 |
| December 15, 2025 | 4.95 | 4.8 | 4.8 | 5 | 4.8 | 307,000 |
| December 12, 2025 | 4.78 | 4.89 | 4.89 | 5 | 4.56 | 510,500 |
| December 11, 2025 | 4.61 | 4.8 | 4.8 | 4.87 | 4.51 | 139,000 |
| December 10, 2025 | 4.41 | 4.5 | 4.5 | 4.71 | 4.4 | 302,500 |
| December 09, 2025 | 4.79 | 4.72 | 4.72 | 4.86 | 4.65 | 114,100 |
| December 08, 2025 | 4.78 | 4.79 | 4.79 | 4.85 | 4.55 | 403,400 |
| December 05, 2025 | 4.89 | 4.77 | 4.77 | 4.89 | 4.66 | 388,000 |
| December 04, 2025 | 4.88 | 4.92 | 4.92 | 4.99 | 4.86 | 1.01M |
| December 03, 2025 | 5.07 | 4.9 | 4.9 | 5.07 | 4.6 | 951,901 |
| December 02, 2025 | 5.08 | 4.81 | 4.81 | 5.08 | 4.8 | 179,199 |
| December 01, 2025 | 4.85 | 4.93 | 4.93 | 5 | 4.85 | 808,200 |
| November 28, 2025 | 4.8 | 4.68 | 4.68 | 4.84 | 4.48 | 216,000 |
| November 27, 2025 | 4.86 | 4.8 | 4.8 | 5.02 | 4.8 | 749,300 |
| November 26, 2025 | 4.61 | 4.85 | 4.85 | 4.88 | 4.49 | 1.26M |
| November 25, 2025 | 4.8 | 4.73 | 4.73 | 4.99 | 4.2 | 1.31M |
| November 24, 2025 | 4.87 | 4.83 | 4.83 | 4.93 | 4.83 | 147,600 |
| November 21, 2025 | 4.95 | 4.85 | 4.85 | 5 | 4.77 | 960,300 |
| November 20, 2025 | 5.08 | 5.07 | 5.07 | 5.27 | 5 | 898,700 |