4.76
-0.04(-0.83%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.8 | 4.76 | 4.76 | 4.85 | 4.75 | 14.5M |
| February 16, 2026 | 4.82 | 4.8 | 4.8 | 4.83 | 4.77 | 1.86M |
| February 13, 2026 | 4.85 | 4.82 | 4.82 | 4.85 | 4.76 | 51.66M |
| February 12, 2026 | 4.81 | 4.86 | 4.86 | 4.86 | 4.77 | 13.48M |
| February 11, 2026 | 4.85 | 4.85 | 4.85 | 4.9 | 4.78 | 17.73M |
| February 10, 2026 | 4.89 | 4.84 | 4.84 | 4.95 | 4.81 | 32.95M |
| February 09, 2026 | 4.96 | 4.89 | 4.89 | 4.96 | 4.85 | 37.02M |
| February 06, 2026 | 4.87 | 4.96 | 4.96 | 4.97 | 4.85 | 29.71M |
| February 05, 2026 | 4.81 | 4.87 | 4.87 | 4.88 | 4.78 | 13.48M |
| February 04, 2026 | 4.73 | 4.81 | 4.81 | 4.83 | 4.72 | 26.52M |
| February 03, 2026 | 4.72 | 4.71 | 4.71 | 4.75 | 4.66 | 26.55M |
| February 02, 2026 | 4.77 | 4.68 | 4.68 | 4.78 | 4.64 | 46.21M |
| January 30, 2026 | 4.81 | 4.77 | 4.77 | 4.81 | 4.73 | 21.54M |
| January 29, 2026 | 4.67 | 4.78 | 4.78 | 4.78 | 4.64 | 25.1M |
| January 28, 2026 | 4.51 | 4.62 | 4.62 | 4.62 | 4.49 | 25.56M |
| January 27, 2026 | 4.61 | 4.56 | 4.56 | 4.61 | 4.52 | 26.71M |
| January 26, 2026 | 4.63 | 4.56 | 4.56 | 4.64 | 4.52 | 31.3M |
| January 23, 2026 | 4.53 | 4.63 | 4.63 | 4.64 | 4.53 | 22.62M |
| January 22, 2026 | 4.53 | 4.57 | 4.57 | 4.59 | 4.53 | 27.33M |
| January 21, 2026 | 4.49 | 4.53 | 4.53 | 4.53 | 4.45 | 16.11M |
| January 20, 2026 | 4.54 | 4.54 | 4.54 | 4.57 | 4.49 | 17.45M |
| January 19, 2026 | 4.5 | 4.54 | 4.54 | 4.69 | 4.49 | 22.4M |
| January 16, 2026 | 4.56 | 4.52 | 4.52 | 4.6 | 4.49 | 29.12M |
| January 15, 2026 | 4.42 | 4.5 | 4.5 | 4.52 | 4.41 | 24.28M |
| January 14, 2026 | 4.4 | 4.39 | 4.39 | 4.42 | 4.37 | 26.33M |
| January 13, 2026 | 4.41 | 4.38 | 4.38 | 4.43 | 4.35 | 16M |
| January 12, 2026 | 4.47 | 4.41 | 4.41 | 4.48 | 4.34 | 27.19M |
| January 09, 2026 | 4.39 | 4.48 | 4.48 | 4.5 | 4.38 | 27.37M |
| January 08, 2026 | 4.38 | 4.34 | 4.34 | 4.44 | 4.32 | 28.2M |
| January 07, 2026 | 4.45 | 4.4 | 4.4 | 4.46 | 4.33 | 33.78M |
| January 06, 2026 | 4.35 | 4.4 | 4.4 | 4.45 | 4.31 | 41.06M |
| January 05, 2026 | 4.52 | 4.32 | 4.32 | 4.57 | 4.3 | 42.9M |
| January 02, 2026 | 4.52 | 4.52 | 4.52 | 4.54 | 4.43 | 10.77M |
| December 31, 2025 | 4.51 | 4.46 | 4.46 | 4.54 | 4.42 | 9.9M |
| December 30, 2025 | 4.52 | 4.51 | 4.51 | 4.53 | 4.46 | 22.59M |
| December 29, 2025 | 4.65 | 4.52 | 4.52 | 4.65 | 4.48 | 22.24M |
| December 24, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.56 | 12.8M |
| December 23, 2025 | 4.58 | 4.6 | 4.6 | 4.62 | 4.55 | 21.93M |
| December 22, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.55 | 30.32M |
| December 19, 2025 | 4.66 | 4.6 | 4.6 | 4.66 | 4.54 | 34.56M |
| December 18, 2025 | 4.63 | 4.66 | 4.66 | 4.66 | 4.59 | 23.31M |
| December 17, 2025 | 4.64 | 4.64 | 4.64 | 4.68 | 4.6 | 26.88M |
| December 16, 2025 | 4.66 | 4.64 | 4.64 | 4.74 | 4.6 | 38.63M |
| December 15, 2025 | 4.77 | 4.77 | 4.71 | 4.78 | 4.69 | 33.69M |
| December 12, 2025 | 4.83 | 4.77 | 4.77 | 4.85 | 4.73 | 40.95M |
| December 11, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.77 | 25.3M |
| December 10, 2025 | 4.82 | 4.81 | 4.81 | 4.85 | 4.78 | 49.84M |
| December 09, 2025 | 4.88 | 4.85 | 4.85 | 4.9 | 4.81 | 50.21M |
| December 08, 2025 | 4.94 | 4.9 | 4.9 | 5.02 | 4.86 | 39.37M |
| December 05, 2025 | 5.05 | 4.94 | 4.94 | 5.08 | 4.93 | 27.39M |
| December 04, 2025 | 5.1 | 5.06 | 5.06 | 5.12 | 5.01 | 19.9M |
| December 03, 2025 | 5.15 | 5.08 | 5.08 | 5.15 | 5.04 | 28.61M |
| December 02, 2025 | 5.01 | 5.12 | 5.12 | 5.18 | 5.01 | 35.27M |
| December 01, 2025 | 5 | 5.01 | 5.01 | 5.13 | 4.98 | 19.32M |
| November 28, 2025 | 4.83 | 4.96 | 4.96 | 5.03 | 4.75 | 26.53M |
| November 27, 2025 | 5.1 | 5.02 | 5.02 | 5.12 | 4.97 | 15.79M |
| November 26, 2025 | 5.1 | 5.08 | 5.08 | 5.12 | 5.02 | 31.55M |
| November 25, 2025 | 5.15 | 5.08 | 5.08 | 5.15 | 5.02 | 28.67M |
| November 24, 2025 | 5.13 | 5.11 | 5.11 | 5.15 | 5.07 | 53.31M |
| November 21, 2025 | 5.1 | 5.13 | 5.13 | 5.16 | 5.05 | 21.51M |