4.41
-0.03(-0.68%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.44 | 4.41 | 4.41 | 4.48 | 4.38 | 1.11M |
| February 16, 2026 | 4.49 | 4.44 | 4.44 | 4.5 | 4.44 | 248,000 |
| February 13, 2026 | 4.64 | 4.51 | 4.51 | 4.64 | 4.44 | 1.15M |
| February 12, 2026 | 4.51 | 4.64 | 4.64 | 4.68 | 4.51 | 2.78M |
| February 11, 2026 | 4.62 | 4.61 | 4.61 | 4.62 | 4.54 | 2.09M |
| February 10, 2026 | 4.62 | 4.57 | 4.57 | 4.62 | 4.49 | 7.71M |
| February 09, 2026 | 4.5 | 4.58 | 4.58 | 4.62 | 4.46 | 2.79M |
| February 06, 2026 | 4.55 | 4.43 | 4.43 | 4.6 | 4.43 | 1.75M |
| February 05, 2026 | 4.47 | 4.59 | 4.59 | 4.6 | 4.45 | 3.51M |
| February 04, 2026 | 4.55 | 4.55 | 4.55 | 4.59 | 4.47 | 3.29M |
| February 03, 2026 | 4.39 | 4.55 | 4.55 | 4.64 | 4.36 | 3.13M |
| February 02, 2026 | 4.49 | 4.39 | 4.39 | 4.49 | 4.36 | 2.88M |
| January 30, 2026 | 4.56 | 4.55 | 4.55 | 4.57 | 4.49 | 2.27M |
| January 29, 2026 | 4.28 | 4.56 | 4.56 | 4.6 | 4.28 | 5.14M |
| January 28, 2026 | 4.21 | 4.3 | 4.3 | 4.34 | 4.15 | 6.68M |
| January 27, 2026 | 4.3 | 4.28 | 4.28 | 4.3 | 4.22 | 5.73M |
| January 26, 2026 | 4.32 | 4.29 | 4.29 | 4.33 | 4.25 | 2.67M |
| January 23, 2026 | 4.37 | 4.35 | 4.35 | 4.37 | 4.28 | 5.31M |
| January 22, 2026 | 4.41 | 4.38 | 4.38 | 4.44 | 4.37 | 3.36M |
| January 21, 2026 | 4.51 | 4.42 | 4.42 | 4.51 | 4.35 | 4.15M |
| January 20, 2026 | 4.45 | 4.48 | 4.48 | 4.51 | 4.38 | 3.24M |
| January 19, 2026 | 4.41 | 4.43 | 4.43 | 4.48 | 4.37 | 3.68M |
| January 16, 2026 | 4.52 | 4.41 | 4.41 | 4.52 | 4.37 | 4.44M |
| January 15, 2026 | 4.44 | 4.48 | 4.48 | 4.54 | 4.4 | 4.49M |
| January 14, 2026 | 4.56 | 4.48 | 4.48 | 4.57 | 4.41 | 10.75M |
| January 13, 2026 | 4.49 | 4.5 | 4.5 | 4.52 | 4.44 | 6.06M |
| January 12, 2026 | 4.66 | 4.48 | 4.48 | 4.66 | 4.48 | 6.88M |
| January 09, 2026 | 4.6 | 4.65 | 4.65 | 4.65 | 4.57 | 2.32M |
| January 08, 2026 | 4.7 | 4.6 | 4.6 | 4.7 | 4.53 | 1.48M |
| January 07, 2026 | 4.73 | 4.62 | 4.62 | 4.73 | 4.5 | 4.14M |
| January 06, 2026 | 4.57 | 4.63 | 4.63 | 4.65 | 4.57 | 1.65M |
| January 05, 2026 | 4.47 | 4.57 | 4.57 | 4.66 | 4.4 | 4.96M |
| January 02, 2026 | 4.63 | 4.44 | 4.44 | 4.65 | 4.44 | 1.28M |
| December 31, 2025 | 4.53 | 4.69 | 4.69 | 4.71 | 4.5 | 3.38M |
| December 30, 2025 | 4.4 | 4.49 | 4.49 | 4.53 | 4.39 | 5.5M |
| December 29, 2025 | 4.59 | 4.47 | 4.47 | 4.61 | 4.4 | 6.37M |
| December 24, 2025 | 4.66 | 4.57 | 4.57 | 4.68 | 4.57 | 497,891 |
| December 23, 2025 | 4.59 | 4.68 | 4.68 | 4.71 | 4.56 | 7.27M |
| December 22, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.49 | 5.04M |
| December 19, 2025 | 4.54 | 4.52 | 4.52 | 4.55 | 4.49 | 1.4M |
| December 18, 2025 | 4.45 | 4.5 | 4.5 | 4.52 | 4.45 | 1.57M |
| December 17, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.43 | 3.38M |
| December 16, 2025 | 4.6 | 4.48 | 4.48 | 4.6 | 4.44 | 1.4M |
| December 15, 2025 | 4.53 | 4.51 | 4.51 | 4.55 | 4.5 | 1.78M |
| December 12, 2025 | 4.5 | 4.52 | 4.52 | 4.55 | 4.48 | 1.95M |
| December 11, 2025 | 4.38 | 4.45 | 4.45 | 4.48 | 4.37 | 3.94M |
| December 10, 2025 | 4.39 | 4.4 | 4.4 | 4.42 | 4.34 | 2.48M |
| December 09, 2025 | 4.39 | 4.37 | 4.37 | 4.44 | 4.34 | 2.83M |
| December 08, 2025 | 4.46 | 4.43 | 4.43 | 4.47 | 4.4 | 3.02M |
| December 05, 2025 | 4.4 | 4.48 | 4.48 | 4.48 | 4.35 | 3.63M |
| December 04, 2025 | 4.41 | 4.36 | 4.36 | 4.42 | 4.36 | 2.26M |
| December 03, 2025 | 4.5 | 4.45 | 4.45 | 4.5 | 4.4 | 1.66M |
| December 02, 2025 | 4.53 | 4.48 | 4.48 | 4.59 | 4.43 | 1.89M |
| December 01, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.42 | 4.09M |
| November 28, 2025 | 4.58 | 4.48 | 4.48 | 4.61 | 4.43 | 5.87M |
| November 27, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.51 | 2.84M |
| November 26, 2025 | 4.61 | 4.61 | 4.61 | 4.67 | 4.6 | 1.18M |
| November 25, 2025 | 4.74 | 4.66 | 4.66 | 4.74 | 4.61 | 2.72M |
| November 24, 2025 | 4.66 | 4.67 | 4.67 | 4.7 | 4.6 | 2.82M |
| November 21, 2025 | 4.6 | 4.6 | 4.6 | 4.67 | 4.54 | 2.2M |