4.37
-0.1(-2.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.53 | 4.37 | 4.37 | 4.53 | 4.3 | 768,500 |
| February 16, 2026 | 4.43 | 4.47 | 4.47 | 4.48 | 4.38 | 1.53M |
| February 13, 2026 | 4.57 | 4.43 | 4.43 | 4.57 | 4.41 | 3.68M |
| February 12, 2026 | 4.52 | 4.59 | 4.59 | 4.64 | 4.52 | 5.68M |
| February 11, 2026 | 4.53 | 4.56 | 4.56 | 4.58 | 4.41 | 6.39M |
| February 10, 2026 | 4.48 | 4.49 | 4.49 | 4.53 | 4.42 | 6.45M |
| February 09, 2026 | 4.38 | 4.46 | 4.46 | 4.46 | 4.37 | 5.96M |
| February 06, 2026 | 4.41 | 4.39 | 4.39 | 4.45 | 4.37 | 5.34M |
| February 05, 2026 | 4.44 | 4.44 | 4.44 | 4.49 | 4.42 | 6.06M |
| February 04, 2026 | 4.2 | 4.39 | 4.39 | 4.46 | 4.2 | 11.94M |
| February 03, 2026 | 4.23 | 4.18 | 4.18 | 4.27 | 4.18 | 10.42M |
| February 02, 2026 | 4.21 | 4.2 | 4.2 | 4.26 | 4.19 | 7.57M |
| January 30, 2026 | 4.14 | 4.21 | 4.21 | 4.28 | 4.14 | 15.18M |
| January 29, 2026 | 4.08 | 4.17 | 4.17 | 4.29 | 4.08 | 21.34M |
| January 28, 2026 | 3.98 | 3.97 | 3.97 | 4 | 3.93 | 3.19M |
| January 27, 2026 | 3.89 | 3.99 | 3.99 | 3.99 | 3.89 | 4.75M |
| January 26, 2026 | 3.89 | 3.91 | 3.91 | 3.95 | 3.86 | 2.62M |
| January 23, 2026 | 3.94 | 3.91 | 3.91 | 3.94 | 3.88 | 4.25M |
| January 22, 2026 | 3.86 | 3.89 | 3.89 | 3.91 | 3.86 | 2.44M |
| January 21, 2026 | 3.83 | 3.88 | 3.88 | 3.89 | 3.81 | 4.07M |
| January 20, 2026 | 3.79 | 3.85 | 3.85 | 3.88 | 3.74 | 8.02M |
| January 19, 2026 | 3.78 | 3.77 | 3.77 | 3.78 | 3.73 | 4.4M |
| January 16, 2026 | 3.8 | 3.78 | 3.78 | 3.83 | 3.76 | 3.22M |
| January 15, 2026 | 3.82 | 3.79 | 3.79 | 3.84 | 3.76 | 2.2M |
| January 14, 2026 | 3.85 | 3.8 | 3.8 | 3.85 | 3.79 | 1.59M |
| January 13, 2026 | 3.84 | 3.81 | 3.81 | 3.86 | 3.8 | 3.6M |
| January 12, 2026 | 3.83 | 3.84 | 3.84 | 3.85 | 3.78 | 1.96M |
| January 09, 2026 | 3.82 | 3.84 | 3.84 | 3.88 | 3.81 | 1.22M |
| January 08, 2026 | 3.87 | 3.83 | 3.83 | 3.88 | 3.82 | 1.74M |
| January 07, 2026 | 3.85 | 3.88 | 3.88 | 3.9 | 3.85 | 1.03M |
| January 06, 2026 | 3.84 | 3.87 | 3.87 | 3.91 | 3.84 | 2.75M |
| January 05, 2026 | 3.83 | 3.85 | 3.85 | 3.88 | 3.83 | 877,500 |
| January 02, 2026 | 3.82 | 3.82 | 3.82 | 3.85 | 3.78 | 374,500 |
| December 31, 2025 | 3.89 | 3.84 | 3.84 | 3.89 | 3.83 | 436,500 |
| December 30, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.81 | 2.25M |
| December 29, 2025 | 3.87 | 3.86 | 3.86 | 3.9 | 3.81 | 2.3M |
| December 24, 2025 | 3.87 | 3.87 | 3.87 | 3.91 | 3.87 | 508,000 |
| December 23, 2025 | 3.87 | 3.92 | 3.92 | 3.93 | 3.87 | 524,500 |
| December 22, 2025 | 3.91 | 3.92 | 3.92 | 3.94 | 3.9 | 983,050 |
| December 19, 2025 | 3.86 | 3.91 | 3.91 | 3.91 | 3.86 | 1.52M |
| December 18, 2025 | 3.78 | 3.9 | 3.9 | 3.91 | 3.78 | 2.83M |
| December 17, 2025 | 3.84 | 3.81 | 3.81 | 3.84 | 3.76 | 1.79M |
| December 16, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.78 | 2.85M |
| December 15, 2025 | 3.8 | 3.83 | 3.83 | 3.83 | 3.8 | 824,000 |
| December 12, 2025 | 3.78 | 3.81 | 3.81 | 3.84 | 3.78 | 2.6M |
| December 11, 2025 | 3.84 | 3.78 | 3.78 | 3.84 | 3.76 | 1.56M |
| December 10, 2025 | 3.88 | 3.8 | 3.8 | 3.9 | 3.79 | 4.05M |
| December 09, 2025 | 3.93 | 3.9 | 3.9 | 3.95 | 3.89 | 2.46M |
| December 08, 2025 | 4.01 | 3.95 | 3.95 | 4.02 | 3.94 | 2.28M |
| December 05, 2025 | 4 | 4.01 | 4.01 | 4.06 | 4 | 6.71M |
| December 04, 2025 | 4 | 4.02 | 4.02 | 4.02 | 3.98 | 1.49M |
| December 03, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.96 | 2.4M |
| December 02, 2025 | 4.02 | 4.01 | 4.01 | 4.05 | 3.99 | 3.47M |
| December 01, 2025 | 3.96 | 4.06 | 4.06 | 4.06 | 3.96 | 3.52M |
| November 28, 2025 | 4.04 | 3.97 | 3.97 | 4.04 | 3.97 | 2.77M |
| November 27, 2025 | 4 | 4.01 | 4.01 | 4.04 | 3.96 | 5.85M |
| November 26, 2025 | 4 | 3.96 | 3.96 | 4.04 | 3.95 | 5.4M |
| November 25, 2025 | 3.97 | 4.03 | 4.03 | 4.03 | 3.92 | 4.97M |
| November 24, 2025 | 3.89 | 3.91 | 3.91 | 3.96 | 3.87 | 5.2M |
| November 21, 2025 | 3.98 | 3.89 | 3.89 | 3.99 | 3.88 | 3.05M |