4.55
-0.04(-0.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.61 | 4.55 | 4.55 | 4.61 | 4.53 | 2.3M |
| February 16, 2026 | 4.6 | 4.59 | 4.59 | 4.6 | 4.58 | 433,000 |
| February 13, 2026 | 4.65 | 4.61 | 4.61 | 4.67 | 4.59 | 9.7M |
| February 12, 2026 | 4.68 | 4.67 | 4.67 | 4.69 | 4.62 | 8.22M |
| February 11, 2026 | 4.68 | 4.68 | 4.68 | 4.71 | 4.65 | 5.96M |
| February 10, 2026 | 4.69 | 4.69 | 4.69 | 4.71 | 4.64 | 13.19M |
| February 09, 2026 | 4.63 | 4.68 | 4.68 | 4.69 | 4.61 | 17.63M |
| February 06, 2026 | 4.56 | 4.56 | 4.56 | 4.6 | 4.54 | 9.04M |
| February 05, 2026 | 4.51 | 4.55 | 4.55 | 4.55 | 4.48 | 8.83M |
| February 04, 2026 | 4.45 | 4.48 | 4.48 | 4.53 | 4.43 | 8.51M |
| February 03, 2026 | 4.45 | 4.46 | 4.46 | 4.5 | 4.41 | 7.64M |
| February 02, 2026 | 4.54 | 4.45 | 4.45 | 4.54 | 4.41 | 14.79M |
| January 30, 2026 | 4.61 | 4.55 | 4.55 | 4.62 | 4.52 | 8.99M |
| January 29, 2026 | 4.57 | 4.6 | 4.6 | 4.6 | 4.52 | 8.33M |
| January 28, 2026 | 4.6 | 4.57 | 4.57 | 4.6 | 4.53 | 8.68M |
| January 27, 2026 | 4.59 | 4.6 | 4.6 | 4.62 | 4.54 | 5.29M |
| January 26, 2026 | 4.59 | 4.62 | 4.62 | 4.62 | 4.56 | 6.81M |
| January 23, 2026 | 4.56 | 4.6 | 4.6 | 4.62 | 4.56 | 9.6M |
| January 22, 2026 | 4.55 | 4.56 | 4.56 | 4.57 | 4.53 | 6.82M |
| January 21, 2026 | 4.5 | 4.55 | 4.55 | 4.55 | 4.48 | 11.85M |
| January 20, 2026 | 4.54 | 4.51 | 4.51 | 4.55 | 4.49 | 10.21M |
| January 19, 2026 | 4.53 | 4.54 | 4.54 | 4.57 | 4.49 | 7.62M |
| January 16, 2026 | 4.59 | 4.54 | 4.54 | 4.67 | 4.54 | 13.65M |
| January 15, 2026 | 4.6 | 4.62 | 4.62 | 4.66 | 4.59 | 6.05M |
| January 14, 2026 | 4.62 | 4.63 | 4.63 | 4.68 | 4.58 | 17.47M |
| January 13, 2026 | 4.62 | 4.61 | 4.61 | 4.66 | 4.58 | 11.13M |
| January 12, 2026 | 4.62 | 4.6 | 4.6 | 4.62 | 4.57 | 7.09M |
| January 09, 2026 | 4.6 | 4.61 | 4.61 | 4.63 | 4.57 | 5.41M |
| January 08, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | 10.97M |
| January 07, 2026 | 4.62 | 4.62 | 4.62 | 4.65 | 4.57 | 8.86M |
| January 06, 2026 | 4.57 | 4.61 | 4.61 | 4.62 | 4.55 | 10.06M |
| January 05, 2026 | 4.49 | 4.56 | 4.56 | 4.57 | 4.47 | 7.68M |
| January 02, 2026 | 4.45 | 4.51 | 4.51 | 4.52 | 4.43 | 3.48M |
| December 31, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.44 | 2.31M |
| December 30, 2025 | 4.55 | 4.48 | 4.48 | 4.55 | 4.35 | 28.37M |
| December 29, 2025 | 4.57 | 4.53 | 4.53 | 4.61 | 4.52 | 5.41M |
| December 24, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.54 | 3.68M |
| December 23, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.55 | 4.34M |
| December 22, 2025 | 4.59 | 4.56 | 4.56 | 4.59 | 4.52 | 6.09M |
| December 19, 2025 | 4.56 | 4.57 | 4.57 | 4.58 | 4.53 | 11.29M |
| December 18, 2025 | 4.53 | 4.54 | 4.54 | 4.58 | 4.49 | 6.93M |
| December 17, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.49 | 5.34M |
| December 16, 2025 | 4.58 | 4.53 | 4.53 | 4.59 | 4.49 | 10.97M |
| December 15, 2025 | 4.59 | 4.58 | 4.58 | 4.62 | 4.56 | 6.4M |
| December 12, 2025 | 4.56 | 4.61 | 4.61 | 4.61 | 4.54 | 6.28M |
| December 11, 2025 | 4.58 | 4.53 | 4.53 | 4.6 | 4.53 | 7.03M |
| December 10, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.53 | 9.2M |
| December 09, 2025 | 4.7 | 4.6 | 4.6 | 4.7 | 4.57 | 18.82M |
| December 08, 2025 | 4.79 | 4.67 | 4.67 | 4.79 | 4.67 | 16.6M |
| December 05, 2025 | 4.82 | 4.76 | 4.76 | 4.83 | 4.76 | 16.36M |
| December 04, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.81 | 4.27M |
| December 03, 2025 | 4.81 | 4.84 | 4.84 | 4.85 | 4.8 | 5.78M |
| December 02, 2025 | 4.81 | 4.85 | 4.85 | 4.85 | 4.8 | 8.46M |
| December 01, 2025 | 4.79 | 4.82 | 4.82 | 4.83 | 4.77 | 9.15M |
| November 28, 2025 | 4.82 | 4.79 | 4.79 | 4.85 | 4.79 | 8.99M |
| November 27, 2025 | 4.82 | 4.83 | 4.83 | 4.87 | 4.8 | 7.09M |
| November 26, 2025 | 4.78 | 4.82 | 4.82 | 4.9 | 4.78 | 14.62M |
| November 25, 2025 | 4.76 | 4.79 | 4.79 | 4.86 | 4.76 | 36.81M |
| November 24, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.67 | 129.12M |
| November 21, 2025 | 4.84 | 4.74 | 4.74 | 4.84 | 4.72 | 10.87M |