4.43
-0.08(-1.77%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.58 | 4.43 | 4.43 | 4.58 | 4.38 | 1.54M |
| February 16, 2026 | 4.58 | 4.51 | 4.51 | 4.58 | 4.44 | 1.22M |
| February 13, 2026 | 4.46 | 4.6 | 4.6 | 4.64 | 4.34 | 7.61M |
| February 12, 2026 | 4.44 | 4.46 | 4.46 | 4.49 | 4.42 | 1.56M |
| February 11, 2026 | 4.36 | 4.42 | 4.42 | 4.49 | 4.36 | 2.89M |
| February 10, 2026 | 4.48 | 4.37 | 4.37 | 4.48 | 4.36 | 1.86M |
| February 09, 2026 | 4.39 | 4.38 | 4.38 | 4.5 | 4.32 | 4.64M |
| February 06, 2026 | 4.42 | 4.36 | 4.36 | 4.45 | 4.34 | 3.76M |
| February 05, 2026 | 4.39 | 4.44 | 4.44 | 4.5 | 4.34 | 6.03M |
| February 04, 2026 | 4.4 | 4.34 | 4.34 | 4.42 | 4.32 | 5.37M |
| February 03, 2026 | 4.44 | 4.38 | 4.38 | 4.6 | 4.37 | 3.24M |
| February 02, 2026 | 4.6 | 4.42 | 4.42 | 4.6 | 4.39 | 6.56M |
| January 30, 2026 | 4.45 | 4.6 | 4.6 | 4.6 | 4.37 | 5.17M |
| January 29, 2026 | 4.54 | 4.41 | 4.41 | 4.54 | 4.41 | 4.16M |
| January 28, 2026 | 4.37 | 4.5 | 4.5 | 4.52 | 4.33 | 3.86M |
| January 27, 2026 | 4.4 | 4.37 | 4.37 | 4.46 | 4.33 | 3.55M |
| January 26, 2026 | 4.33 | 4.35 | 4.35 | 4.4 | 4.29 | 3.85M |
| January 23, 2026 | 4.39 | 4.33 | 4.33 | 4.44 | 4.29 | 3.61M |
| January 22, 2026 | 4.47 | 4.38 | 4.38 | 4.47 | 4.35 | 1.85M |
| January 21, 2026 | 4.43 | 4.42 | 4.42 | 4.43 | 4.3 | 5.31M |
| January 20, 2026 | 4.45 | 4.43 | 4.43 | 4.52 | 4.37 | 3.52M |
| January 19, 2026 | 4.5 | 4.37 | 4.37 | 4.5 | 4.33 | 4.35M |
| January 16, 2026 | 4.64 | 4.46 | 4.46 | 4.64 | 4.45 | 4.93M |
| January 15, 2026 | 4.66 | 4.58 | 4.58 | 4.71 | 4.57 | 4.03M |
| January 14, 2026 | 4.64 | 4.66 | 4.66 | 4.7 | 4.58 | 5.56M |
| January 13, 2026 | 4.63 | 4.58 | 4.58 | 4.72 | 4.5 | 7.34M |
| January 12, 2026 | 4.77 | 4.57 | 4.57 | 4.77 | 4.5 | 9.47M |
| January 09, 2026 | 4.76 | 4.73 | 4.73 | 4.76 | 4.67 | 2.89M |
| January 08, 2026 | 4.68 | 4.75 | 4.75 | 4.76 | 4.57 | 4.84M |
| January 07, 2026 | 4.88 | 4.64 | 4.64 | 4.89 | 4.63 | 4.97M |
| January 06, 2026 | 4.85 | 4.81 | 4.81 | 4.86 | 4.8 | 3.7M |
| January 05, 2026 | 4.82 | 4.82 | 4.82 | 4.86 | 4.63 | 5.1M |
| January 02, 2026 | 4.79 | 4.81 | 4.81 | 4.82 | 4.69 | 3.22M |
| December 31, 2025 | 4.61 | 4.66 | 4.66 | 4.72 | 4.6 | 2.27M |
| December 30, 2025 | 4.66 | 4.65 | 4.65 | 4.72 | 4.63 | 2.32M |
| December 29, 2025 | 4.88 | 4.66 | 4.66 | 4.98 | 4.65 | 7.78M |
| December 24, 2025 | 4.8 | 4.71 | 4.71 | 4.82 | 4.6 | 1.49M |
| December 23, 2025 | 4.72 | 4.79 | 4.79 | 4.8 | 4.55 | 3.06M |
| December 22, 2025 | 4.78 | 4.67 | 4.67 | 4.78 | 4.55 | 6.74M |
| December 19, 2025 | 4.52 | 4.73 | 4.73 | 4.78 | 4.5 | 12.03M |
| December 18, 2025 | 4.8 | 4.66 | 4.66 | 4.88 | 4.52 | 11.4M |
| December 17, 2025 | 4.9 | 4.78 | 4.78 | 5.02 | 4.75 | 9.44M |
| December 16, 2025 | 5.04 | 4.9 | 4.9 | 5.35 | 4.9 | 7.65M |
| December 15, 2025 | 4.92 | 5.07 | 5.07 | 5.12 | 4.9 | 4.81M |
| December 12, 2025 | 5 | 4.95 | 4.95 | 5.1 | 4.79 | 10.82M |
| December 11, 2025 | 5.36 | 5.1 | 5.1 | 5.44 | 5.05 | 6.25M |
| December 10, 2025 | 5.37 | 5.31 | 5.31 | 5.4 | 5.28 | 2.6M |
| December 09, 2025 | 5.27 | 5.36 | 5.36 | 5.43 | 5.13 | 5.09M |
| December 08, 2025 | 5.28 | 5.21 | 5.21 | 5.42 | 5.19 | 2M |
| December 05, 2025 | 5.3 | 5.26 | 5.26 | 5.35 | 5.21 | 1.77M |
| December 04, 2025 | 5.43 | 5.26 | 5.26 | 5.54 | 5.26 | 5.34M |
| December 03, 2025 | 5.21 | 5.45 | 5.45 | 5.55 | 5.1 | 13.59M |
| December 02, 2025 | 5.08 | 5.15 | 5.15 | 5.17 | 5.05 | 1.53M |
| December 01, 2025 | 5.09 | 5.02 | 5.02 | 5.16 | 5.02 | 1.65M |
| November 28, 2025 | 5.01 | 5.1 | 5.1 | 5.13 | 4.95 | 1.48M |
| November 27, 2025 | 5.04 | 5.01 | 5.01 | 5.06 | 4.96 | 1.71M |
| November 26, 2025 | 4.83 | 5 | 5 | 5.01 | 4.83 | 4.56M |
| November 25, 2025 | 4.78 | 4.84 | 4.84 | 4.91 | 4.78 | 2.04M |
| November 24, 2025 | 4.85 | 4.77 | 4.77 | 4.85 | 4.75 | 4.02M |
| November 21, 2025 | 4.87 | 4.76 | 4.76 | 4.87 | 4.72 | 4.97M |