4.48
-0.272(-5.73%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.68 | 4.48 | 4.48 | 4.73 | 4.48 | 319.4M |
| February 16, 2026 | 4.7 | 4.75 | 4.75 | 4.75 | 4.54 | 172.74M |
| February 13, 2026 | 4.68 | 4.73 | 4.73 | 4.78 | 4.65 | 225.25M |
| February 12, 2026 | 4.95 | 4.83 | 4.83 | 4.95 | 4.8 | 167.24M |
| February 11, 2026 | 4.93 | 4.98 | 4.98 | 5.04 | 4.91 | 143.19M |
| February 10, 2026 | 4.92 | 4.9 | 4.9 | 5.04 | 4.89 | 206.36M |
| February 09, 2026 | 4.91 | 4.84 | 4.84 | 4.92 | 4.81 | 202.1M |
| February 06, 2026 | 4.62 | 4.73 | 4.73 | 4.82 | 4.6 | 228.81M |
| February 05, 2026 | 4.63 | 4.82 | 4.82 | 4.86 | 4.6 | 393.1M |
| February 04, 2026 | 4.86 | 4.76 | 4.76 | 4.9 | 4.69 | 416.91M |
| February 03, 2026 | 5.16 | 4.95 | 4.95 | 5.17 | 4.72 | 508.18M |
| February 02, 2026 | 5.33 | 5.1 | 5.1 | 5.33 | 4.96 | 492.09M |
| January 30, 2026 | 5.57 | 5.43 | 5.43 | 5.6 | 5.43 | 196.23M |
| January 29, 2026 | 5.7 | 5.67 | 5.67 | 5.78 | 5.61 | 202.93M |
| January 28, 2026 | 5.56 | 5.78 | 5.78 | 5.8 | 5.55 | 249.66M |
| January 27, 2026 | 5.47 | 5.5 | 5.5 | 5.55 | 5.38 | 145.74M |
| January 26, 2026 | 5.59 | 5.46 | 5.46 | 5.59 | 5.39 | 157.71M |
| January 23, 2026 | 5.65 | 5.59 | 5.59 | 5.65 | 5.53 | 122.15M |
| January 22, 2026 | 5.6 | 5.53 | 5.53 | 5.63 | 5.45 | 122.03M |
| January 21, 2026 | 5.34 | 5.52 | 5.52 | 5.6 | 5.33 | 141.46M |
| January 20, 2026 | 5.51 | 5.4 | 5.4 | 5.56 | 5.37 | 189.53M |
| January 19, 2026 | 5.58 | 5.53 | 5.53 | 5.64 | 5.52 | 102.11M |
| January 16, 2026 | 5.78 | 5.66 | 5.66 | 5.81 | 5.62 | 130.53M |
| January 15, 2026 | 5.79 | 5.69 | 5.69 | 5.84 | 5.61 | 190.59M |
| January 14, 2026 | 5.8 | 5.82 | 5.82 | 5.97 | 5.7 | 269.87M |
| January 13, 2026 | 5.96 | 5.76 | 5.76 | 6.03 | 5.7 | 252.51M |
| January 12, 2026 | 5.52 | 5.75 | 5.75 | 5.77 | 5.45 | 211.88M |
| January 09, 2026 | 5.46 | 5.42 | 5.42 | 5.54 | 5.39 | 132.38M |
| January 08, 2026 | 5.48 | 5.41 | 5.41 | 5.48 | 5.3 | 183.95M |
| January 07, 2026 | 5.65 | 5.53 | 5.53 | 5.68 | 5.44 | 200.02M |
| January 06, 2026 | 5.62 | 5.68 | 5.68 | 5.8 | 5.62 | 168.69M |
| January 05, 2026 | 5.56 | 5.52 | 5.52 | 5.62 | 5.46 | 143.17M |
| January 02, 2026 | 5.16 | 5.51 | 5.51 | 5.56 | 5.14 | 302.15M |
| December 31, 2025 | 5.21 | 5.07 | 5.07 | 5.23 | 5.07 | 92.14M |
| December 30, 2025 | 5.09 | 5.23 | 5.23 | 5.28 | 5.09 | 127.64M |
| December 29, 2025 | 5.1 | 5.06 | 5.06 | 5.32 | 5.06 | 208.43M |
| December 24, 2025 | 5.07 | 5.08 | 5.08 | 5.15 | 5.07 | 53.35M |
| December 23, 2025 | 5.17 | 5.07 | 5.07 | 5.17 | 5.04 | 90M |
| December 22, 2025 | 5.12 | 5.14 | 5.14 | 5.21 | 5.1 | 138.02M |
| December 19, 2025 | 5.04 | 5.07 | 5.07 | 5.13 | 4.99 | 161.91M |
| December 18, 2025 | 4.94 | 4.96 | 4.96 | 4.99 | 4.86 | 167.43M |
| December 17, 2025 | 4.94 | 5.03 | 5.03 | 5.08 | 4.9 | 184.41M |
| December 16, 2025 | 5.06 | 4.93 | 4.93 | 5.09 | 4.85 | 302.9M |
| December 15, 2025 | 5.26 | 5.13 | 5.13 | 5.28 | 5.11 | 157.63M |
| December 12, 2025 | 5.31 | 5.38 | 5.38 | 5.4 | 5.23 | 164.83M |
| December 11, 2025 | 5.34 | 5.19 | 5.19 | 5.37 | 5.16 | 130.5M |
| December 10, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.14 | 143.16M |
| December 09, 2025 | 5.46 | 5.23 | 5.23 | 5.46 | 5.22 | 126.33M |
| December 08, 2025 | 5.45 | 5.44 | 5.44 | 5.53 | 5.42 | 110.77M |
| December 05, 2025 | 5.31 | 5.44 | 5.44 | 5.5 | 5.24 | 162.89M |
| December 04, 2025 | 5.24 | 5.36 | 5.36 | 5.42 | 5.15 | 148.85M |
| December 03, 2025 | 5.33 | 5.2 | 5.2 | 5.34 | 5.18 | 129.59M |
| December 02, 2025 | 5.48 | 5.38 | 5.38 | 5.51 | 5.33 | 146.74M |
| December 01, 2025 | 5.36 | 5.41 | 5.41 | 5.47 | 5.3 | 129.59M |
| November 28, 2025 | 5.38 | 5.35 | 5.35 | 5.4 | 5.28 | 98.93M |
| November 27, 2025 | 5.37 | 5.34 | 5.34 | 5.49 | 5.32 | 150.23M |
| November 26, 2025 | 5.43 | 5.37 | 5.37 | 5.47 | 5.36 | 131.3M |
| November 25, 2025 | 5.39 | 5.37 | 5.37 | 5.48 | 5.27 | 235.17M |
| November 24, 2025 | 5.09 | 5.23 | 5.23 | 5.28 | 5 | 281.76M |
| November 21, 2025 | 5.1 | 4.95 | 4.95 | 5.13 | 4.91 | 446.78M |