4.01
-0.01(-0.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.02 | 4.01 | 4.01 | 4.03 | 3.94 | 2.91M |
| February 16, 2026 | 4 | 4.02 | 4.02 | 4.04 | 3.92 | 8.71M |
| February 13, 2026 | 3.99 | 3.91 | 3.91 | 3.99 | 3.84 | 9.18M |
| February 12, 2026 | 3.89 | 3.99 | 3.99 | 4 | 3.83 | 9.43M |
| February 11, 2026 | 3.74 | 3.89 | 3.89 | 3.9 | 3.72 | 63.72M |
| February 10, 2026 | 3.7 | 3.71 | 3.71 | 3.72 | 3.66 | 4.8M |
| February 09, 2026 | 3.61 | 3.67 | 3.67 | 3.73 | 3.57 | 11.41M |
| February 06, 2026 | 3.62 | 3.61 | 3.61 | 3.65 | 3.59 | 4.88M |
| February 05, 2026 | 3.58 | 3.62 | 3.62 | 3.65 | 3.54 | 7.8M |
| February 04, 2026 | 3.49 | 3.6 | 3.6 | 3.62 | 3.48 | 7.97M |
| February 03, 2026 | 3.38 | 3.47 | 3.47 | 3.5 | 3.38 | 9.4M |
| February 02, 2026 | 3.46 | 3.44 | 3.44 | 3.46 | 3.4 | 10.96M |
| January 30, 2026 | 3.48 | 3.45 | 3.45 | 3.5 | 3.42 | 6.44M |
| January 29, 2026 | 3.44 | 3.48 | 3.48 | 3.5 | 3.41 | 12.89M |
| January 28, 2026 | 3.34 | 3.41 | 3.41 | 3.45 | 3.3 | 11.69M |
| January 27, 2026 | 3.31 | 3.3 | 3.3 | 3.34 | 3.3 | 6.13M |
| January 26, 2026 | 3.28 | 3.31 | 3.31 | 3.37 | 3.27 | 7.02M |
| January 23, 2026 | 3.28 | 3.27 | 3.27 | 3.32 | 3.25 | 5.25M |
| January 22, 2026 | 3.28 | 3.27 | 3.27 | 3.3 | 3.25 | 7.86M |
| January 21, 2026 | 3.29 | 3.29 | 3.29 | 3.31 | 3.27 | 6.17M |
| January 20, 2026 | 3.28 | 3.28 | 3.28 | 3.32 | 3.25 | 15.32M |
| January 19, 2026 | 3.33 | 3.27 | 3.27 | 3.37 | 3.26 | 16.47M |
| January 16, 2026 | 3.3 | 3.27 | 3.27 | 3.3 | 3.27 | 6.02M |
| January 15, 2026 | 3.32 | 3.28 | 3.28 | 3.32 | 3.25 | 9.26M |
| January 14, 2026 | 3.32 | 3.28 | 3.28 | 3.33 | 3.26 | 8.86M |
| January 13, 2026 | 3.3 | 3.29 | 3.29 | 3.32 | 3.28 | 9.37M |
| January 12, 2026 | 3.33 | 3.29 | 3.29 | 3.33 | 3.27 | 6.06M |
| January 09, 2026 | 3.31 | 3.31 | 3.31 | 3.37 | 3.29 | 6.09M |
| January 08, 2026 | 3.33 | 3.3 | 3.3 | 3.33 | 3.26 | 6.19M |
| January 07, 2026 | 3.3 | 3.32 | 3.32 | 3.34 | 3.29 | 9.32M |
| January 06, 2026 | 3.27 | 3.29 | 3.29 | 3.31 | 3.26 | 7.78M |
| January 05, 2026 | 3.27 | 3.27 | 3.27 | 3.36 | 3.26 | 12.81M |
| January 02, 2026 | 3.24 | 3.27 | 3.27 | 3.28 | 3.18 | 2.69M |
| December 31, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.18 | 3.38M |
| December 30, 2025 | 3.23 | 3.2 | 3.2 | 3.24 | 3.2 | 4.72M |
| December 29, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.22 | 5.82M |
| December 24, 2025 | 3.23 | 3.2 | 3.2 | 3.25 | 3.2 | 2.57M |
| December 23, 2025 | 3.21 | 3.26 | 3.26 | 3.29 | 3.21 | 9.06M |
| December 22, 2025 | 3.19 | 3.2 | 3.2 | 3.23 | 3.17 | 4.15M |
| December 19, 2025 | 3.23 | 3.19 | 3.19 | 3.24 | 3.19 | 7.54M |
| December 18, 2025 | 3.18 | 3.2 | 3.2 | 3.2 | 3.15 | 4.42M |
| December 17, 2025 | 3.21 | 3.19 | 3.19 | 3.21 | 3.16 | 3.56M |
| December 16, 2025 | 3.31 | 3.2 | 3.2 | 3.31 | 3.18 | 7.87M |
| December 15, 2025 | 3.28 | 3.21 | 3.21 | 3.28 | 3.19 | 7.66M |
| December 12, 2025 | 3.3 | 3.25 | 3.25 | 3.3 | 3.23 | 7.85M |
| December 11, 2025 | 3.33 | 3.25 | 3.25 | 3.33 | 3.24 | 10.09M |
| December 10, 2025 | 3.32 | 3.3 | 3.3 | 3.35 | 3.27 | 6.68M |
| December 09, 2025 | 3.33 | 3.31 | 3.31 | 3.35 | 3.29 | 9.87M |
| December 08, 2025 | 3.41 | 3.35 | 3.35 | 3.47 | 3.33 | 9.84M |
| December 05, 2025 | 3.47 | 3.39 | 3.39 | 3.47 | 3.37 | 5.83M |
| December 04, 2025 | 3.44 | 3.41 | 3.41 | 3.44 | 3.37 | 8.1M |
| December 03, 2025 | 3.45 | 3.42 | 3.42 | 3.48 | 3.4 | 7.51M |
| December 02, 2025 | 3.49 | 3.44 | 3.44 | 3.49 | 3.42 | 8.64M |
| December 01, 2025 | 3.45 | 3.47 | 3.47 | 3.53 | 3.44 | 12.67M |
| November 28, 2025 | 3.54 | 3.43 | 3.43 | 3.54 | 3.42 | 9.04M |
| November 27, 2025 | 3.59 | 3.52 | 3.52 | 3.62 | 3.51 | 8.38M |
| November 26, 2025 | 3.64 | 3.59 | 3.59 | 3.64 | 3.54 | 15.74M |
| November 25, 2025 | 3.6 | 3.53 | 3.53 | 3.6 | 3.51 | 13.54M |
| November 24, 2025 | 3.65 | 3.57 | 3.57 | 3.65 | 3.54 | 10.57M |
| November 21, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.52 | 17.5M |