4.92
-0.21(-4.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.15 | 4.92 | 4.92 | 5.16 | 4.89 | 3.65M |
| February 16, 2026 | 5.23 | 5.13 | 5.13 | 5.23 | 5 | 1.95M |
| February 13, 2026 | 5.09 | 5.23 | 5.23 | 5.25 | 5.05 | 10.54M |
| February 12, 2026 | 5.05 | 5.14 | 5.14 | 5.17 | 4.91 | 13.31M |
| February 11, 2026 | 4.95 | 5 | 5 | 5.02 | 4.85 | 13.56M |
| February 10, 2026 | 5.1 | 4.95 | 4.95 | 5.11 | 4.85 | 16.35M |
| February 09, 2026 | 5.2 | 5.11 | 5.11 | 5.25 | 5 | 17.99M |
| February 06, 2026 | 4.85 | 5.16 | 5.16 | 5.28 | 4.82 | 36.37M |
| February 05, 2026 | 4.69 | 4.96 | 4.96 | 4.99 | 4.63 | 23.23M |
| February 04, 2026 | 4.85 | 4.75 | 4.75 | 5.05 | 4.54 | 27.35M |
| February 03, 2026 | 4.7 | 4.85 | 4.85 | 5 | 4.66 | 20.29M |
| February 02, 2026 | 4.5 | 4.66 | 4.66 | 4.68 | 4.4 | 22.04M |
| January 30, 2026 | 4.67 | 4.45 | 4.45 | 4.68 | 4.35 | 24.32M |
| January 29, 2026 | 4.49 | 4.67 | 4.67 | 4.68 | 4.41 | 16.79M |
| January 28, 2026 | 4.54 | 4.52 | 4.52 | 4.68 | 4.47 | 18.52M |
| January 27, 2026 | 4.4 | 4.5 | 4.5 | 4.66 | 4.4 | 23.8M |
| January 26, 2026 | 4.44 | 4.36 | 4.36 | 4.47 | 4.3 | 21.78M |
| January 23, 2026 | 4.52 | 4.43 | 4.43 | 4.64 | 4.34 | 24.83M |
| January 22, 2026 | 4.43 | 4.52 | 4.52 | 4.71 | 4.43 | 32.05M |
| January 21, 2026 | 4.27 | 4.6 | 4.6 | 4.67 | 4.27 | 31.47M |
| January 20, 2026 | 4.32 | 4.26 | 4.26 | 4.42 | 4.15 | 32.04M |
| January 19, 2026 | 4.4 | 4.32 | 4.32 | 4.55 | 4.3 | 52.43M |
| January 16, 2026 | 4.08 | 4.38 | 4.38 | 4.66 | 4.04 | 442.21M |
| January 15, 2026 | 4.8 | 4.3 | 4.3 | 4.86 | 4.22 | 74.99M |
| January 14, 2026 | 4.97 | 4.78 | 4.78 | 5.02 | 4.75 | 18.37M |
| January 13, 2026 | 4.83 | 4.97 | 4.97 | 4.98 | 4.81 | 15.18M |
| January 12, 2026 | 4.95 | 4.95 | 4.95 | 5.04 | 4.77 | 10.87M |
| January 09, 2026 | 5 | 4.85 | 4.85 | 5.1 | 4.74 | 30.37M |
| January 08, 2026 | 5.1 | 5 | 5 | 5.15 | 4.95 | 9.2M |
| January 07, 2026 | 5.04 | 5.16 | 5.16 | 5.29 | 5.02 | 19.99M |
| January 06, 2026 | 4.92 | 5.04 | 5.04 | 5.08 | 4.77 | 24.31M |
| January 05, 2026 | 4.97 | 4.92 | 4.92 | 5.27 | 4.91 | 28.86M |
| January 02, 2026 | 5.18 | 5 | 5 | 5.18 | 4.98 | 3.19M |
| December 31, 2025 | 4.88 | 5.08 | 5.08 | 5.17 | 4.88 | 19.67M |
| December 30, 2025 | 4.81 | 4.94 | 4.94 | 4.99 | 4.76 | 29.04M |
| December 29, 2025 | 5.16 | 4.91 | 4.91 | 5.2 | 4.81 | 41.31M |
| December 24, 2025 | 4.85 | 5.12 | 5.12 | 5.17 | 4.7 | 20.81M |
| December 23, 2025 | 5.16 | 4.77 | 4.77 | 5.19 | 4.75 | 30.82M |
| December 22, 2025 | 4.53 | 5.08 | 5.08 | 5.11 | 4.49 | 48.88M |
| December 19, 2025 | 4.52 | 4.53 | 4.53 | 4.59 | 4.47 | 9.14M |
| December 18, 2025 | 4.55 | 4.52 | 4.52 | 4.58 | 4.4 | 10.74M |
| December 17, 2025 | 4.63 | 4.53 | 4.53 | 4.63 | 4.35 | 14.87M |
| December 16, 2025 | 4.69 | 4.49 | 4.49 | 4.69 | 4.38 | 24.21M |
| December 15, 2025 | 4.31 | 4.63 | 4.63 | 4.73 | 4.3 | 57.66M |
| December 12, 2025 | 4 | 4.29 | 4.29 | 4.31 | 4 | 26.62M |
| December 11, 2025 | 3.96 | 3.95 | 3.95 | 4.05 | 3.94 | 7.95M |
| December 10, 2025 | 4.01 | 3.96 | 3.96 | 4.14 | 3.93 | 16.01M |
| December 09, 2025 | 4.1 | 4.01 | 4.01 | 4.1 | 3.97 | 11.7M |
| December 08, 2025 | 4.18 | 4.07 | 4.07 | 4.18 | 4.01 | 14.32M |
| December 05, 2025 | 4.25 | 4.18 | 4.18 | 4.25 | 4.11 | 11.3M |
| December 04, 2025 | 4.21 | 4.21 | 4.21 | 4.24 | 4.03 | 17.6M |
| December 03, 2025 | 4.22 | 4.22 | 4.22 | 4.38 | 4.2 | 17.22M |
| December 02, 2025 | 4.3 | 4.23 | 4.23 | 4.35 | 4.2 | 15.96M |
| December 01, 2025 | 4.31 | 4.29 | 4.29 | 4.5 | 4.22 | 47.56M |
| November 28, 2025 | 4.01 | 4.36 | 4.36 | 4.38 | 4.01 | 45.81M |
| November 27, 2025 | 3.65 | 4.09 | 4.09 | 4.09 | 3.65 | 48.47M |
| November 26, 2025 | 3.59 | 3.65 | 3.65 | 3.68 | 3.52 | 11.37M |
| November 25, 2025 | 3.56 | 3.59 | 3.59 | 3.72 | 3.56 | 13.45M |
| November 24, 2025 | 3.53 | 3.56 | 3.56 | 3.62 | 3.49 | 31.05M |
| November 21, 2025 | 3.48 | 3.51 | 3.51 | 3.63 | 3.42 | 15.1M |