3.98
-0.05(-1.24%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.06 | 3.98 | 3.98 | 4.06 | 3.97 | 1.01M |
| February 16, 2026 | 4.02 | 4.03 | 4.03 | 4.05 | 4.02 | 5.16M |
| February 13, 2026 | 4.11 | 4.09 | 4.09 | 4.13 | 4.04 | 962,200 |
| February 12, 2026 | 4.1 | 4.11 | 4.11 | 4.14 | 4.09 | 728,482 |
| February 11, 2026 | 4.1 | 4.11 | 4.11 | 4.15 | 4.07 | 1.46M |
| February 10, 2026 | 4.05 | 4.1 | 4.1 | 4.11 | 4.05 | 1.22M |
| February 09, 2026 | 4.11 | 4.04 | 4.04 | 4.18 | 4.04 | 1.42M |
| February 06, 2026 | 4.13 | 4.06 | 4.06 | 4.17 | 4 | 4.06M |
| February 05, 2026 | 4.07 | 4.13 | 4.13 | 4.14 | 4.07 | 1.09M |
| February 04, 2026 | 3.97 | 4.18 | 4.18 | 4.19 | 3.97 | 1M |
| February 03, 2026 | 4.09 | 4.03 | 4.03 | 4.11 | 4 | 812,600 |
| February 02, 2026 | 4.21 | 4.02 | 4.02 | 4.21 | 4.01 | 1.01M |
| January 30, 2026 | 4.26 | 4.21 | 4.21 | 4.3 | 4.15 | 1.25M |
| January 29, 2026 | 4.11 | 4.26 | 4.26 | 4.4 | 4.09 | 4.58M |
| January 28, 2026 | 4.09 | 4.11 | 4.11 | 4.11 | 4.06 | 727,540 |
| January 27, 2026 | 4.04 | 4.07 | 4.07 | 4.1 | 4.04 | 599,400 |
| January 26, 2026 | 4.1 | 4.06 | 4.06 | 4.1 | 4.02 | 911,000 |
| January 23, 2026 | 4.12 | 4.06 | 4.06 | 4.12 | 4.02 | 922,600 |
| January 22, 2026 | 4.08 | 4.07 | 4.07 | 4.12 | 4.07 | 332,200 |
| January 21, 2026 | 4.05 | 4.11 | 4.11 | 4.12 | 4.05 | 582,000 |
| January 20, 2026 | 4.08 | 4.09 | 4.09 | 4.13 | 4.07 | 669,000 |
| January 19, 2026 | 4.04 | 4.08 | 4.08 | 4.11 | 4.02 | 395,600 |
| January 16, 2026 | 4.2 | 4.09 | 4.09 | 4.2 | 4.03 | 988,800 |
| January 15, 2026 | 4.02 | 4.15 | 4.15 | 4.22 | 4.02 | 1.35M |
| January 14, 2026 | 4.04 | 4.1 | 4.1 | 4.12 | 4.04 | 2.7M |
| January 13, 2026 | 4.02 | 4.05 | 4.05 | 4.12 | 4 | 2.18M |
| January 12, 2026 | 4.06 | 4.02 | 4.02 | 4.07 | 3.97 | 2.24M |
| January 09, 2026 | 4.07 | 4.05 | 4.05 | 4.08 | 4.01 | 1.91M |
| January 08, 2026 | 4.09 | 4.09 | 4.09 | 4.1 | 4.02 | 2.91M |
| January 07, 2026 | 4.11 | 4.13 | 4.13 | 4.17 | 4.08 | 934,600 |
| January 06, 2026 | 4.16 | 4.16 | 4.16 | 4.18 | 4.07 | 1.5M |
| January 05, 2026 | 4.08 | 4.12 | 4.12 | 4.2 | 4.05 | 959,200 |
| January 02, 2026 | 4.09 | 4.1 | 4.1 | 4.1 | 4.08 | 87,400 |
| December 31, 2025 | 4.09 | 4.1 | 4.1 | 4.11 | 4.07 | 203,000 |
| December 30, 2025 | 4.06 | 4.1 | 4.1 | 4.14 | 4.04 | 613,400 |
| December 29, 2025 | 4.1 | 4.05 | 4.05 | 4.11 | 4.03 | 660,800 |
| December 24, 2025 | 4.11 | 4.1 | 4.1 | 4.15 | 4.09 | 267,648 |
| December 23, 2025 | 4.15 | 4.1 | 4.1 | 4.15 | 4.1 | 235,000 |
| December 22, 2025 | 4.12 | 4.14 | 4.14 | 4.17 | 4.08 | 307,600 |
| December 19, 2025 | 4.11 | 4.13 | 4.13 | 4.16 | 4.11 | 266,800 |
| December 18, 2025 | 4.14 | 4.12 | 4.12 | 4.15 | 4.09 | 428,000 |
| December 17, 2025 | 4.06 | 4.12 | 4.12 | 4.14 | 4.05 | 1.34M |
| December 16, 2025 | 4.12 | 4.08 | 4.08 | 4.12 | 4.02 | 1.03M |
| December 15, 2025 | 4.14 | 4.14 | 4.14 | 4.16 | 4.09 | 1.21M |
| December 12, 2025 | 4.17 | 4.18 | 4.18 | 4.24 | 4.15 | 734,000 |
| December 11, 2025 | 4.15 | 4.17 | 4.17 | 4.2 | 4.15 | 604,200 |
| December 10, 2025 | 4.19 | 4.16 | 4.16 | 4.27 | 4.16 | 1.47M |
| December 09, 2025 | 4.26 | 4.15 | 4.15 | 4.27 | 4.14 | 3.7M |
| December 08, 2025 | 4.31 | 4.3 | 4.3 | 4.34 | 4.27 | 542,200 |
| December 05, 2025 | 4.37 | 4.33 | 4.33 | 4.37 | 4.29 | 546,600 |
| December 04, 2025 | 4.32 | 4.32 | 4.32 | 4.33 | 4.29 | 229,400 |
| December 03, 2025 | 4.34 | 4.33 | 4.33 | 4.37 | 4.28 | 1.97M |
| December 02, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.32 | 170,200 |
| December 01, 2025 | 4.22 | 4.38 | 4.38 | 4.4 | 4.22 | 1.3M |
| November 28, 2025 | 4.49 | 4.48 | 4.33 | 4.51 | 4.43 | 905,600 |
| November 27, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.48 | 344,000 |
| November 26, 2025 | 4.57 | 4.54 | 4.54 | 4.6 | 4.53 | 420,200 |
| November 25, 2025 | 4.58 | 4.56 | 4.56 | 4.63 | 4.55 | 466,400 |
| November 24, 2025 | 4.54 | 4.56 | 4.56 | 4.6 | 4.51 | 432,200 |
| November 21, 2025 | 4.49 | 4.56 | 4.56 | 4.61 | 4.49 | 668,400 |