3.81
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 27,000 |
| February 16, 2026 | 3.8 | 3.81 | 3.81 | 3.81 | 3.8 | 7,000 |
| February 13, 2026 | 3.77 | 3.82 | 3.82 | 3.82 | 3.77 | 51,000 |
| February 12, 2026 | 3.78 | 3.81 | 3.81 | 3.81 | 3.78 | 50,000 |
| February 11, 2026 | 3.8 | 3.78 | 3.78 | 3.85 | 3.78 | 381,000 |
| February 10, 2026 | 3.8 | 3.82 | 3.82 | 3.82 | 3.8 | 645,000 |
| February 09, 2026 | 3.78 | 3.8 | 3.8 | 3.8 | 3.75 | 227,000 |
| February 06, 2026 | 3.75 | 3.72 | 3.72 | 3.75 | 3.7 | 59,975 |
| February 05, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5,000 |
| February 04, 2026 | 3.75 | 3.75 | 3.75 | 3.76 | 3.73 | 27,000 |
| February 03, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | 66,000 |
| February 02, 2026 | 3.73 | 3.78 | 3.78 | 3.79 | 3.73 | 72,000 |
| January 30, 2026 | 3.77 | 3.78 | 3.78 | 3.78 | 3.73 | 25,000 |
| January 29, 2026 | 3.8 | 3.78 | 3.78 | 3.8 | 3.75 | 45,000 |
| January 28, 2026 | 3.74 | 3.8 | 3.8 | 3.8 | 3.74 | 214,000 |
| January 27, 2026 | 3.76 | 3.77 | 3.77 | 3.78 | 3.74 | 94,000 |
| January 26, 2026 | 3.71 | 3.78 | 3.78 | 3.81 | 3.7 | 323,000 |
| January 23, 2026 | 3.65 | 3.71 | 3.71 | 3.72 | 3.65 | 348,000 |
| January 22, 2026 | 3.57 | 3.63 | 3.63 | 3.65 | 3.57 | 332,000 |
| January 21, 2026 | 3.58 | 3.56 | 3.56 | 3.6 | 3.56 | 228,000 |
| January 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | 127,932 |
| January 19, 2026 | 3.52 | 3.52 | 3.52 | 3.53 | 3.52 | 66,000 |
| January 16, 2026 | 3.55 | 3.54 | 3.54 | 3.55 | 3.52 | 4,000 |
| January 15, 2026 | 3.56 | 3.55 | 3.55 | 3.56 | 3.55 | 4,000 |
| January 14, 2026 | 3.54 | 3.56 | 3.56 | 3.56 | 3.52 | 97,000 |
| January 13, 2026 | 3.59 | 3.54 | 3.54 | 3.59 | 3.51 | 164,000 |
| January 12, 2026 | 3.58 | 3.6 | 3.6 | 3.6 | 3.52 | 454,972 |
| January 09, 2026 | 3.49 | 3.56 | 3.56 | 3.56 | 3.49 | 109,798 |
| January 08, 2026 | 3.58 | 3.48 | 3.48 | 3.58 | 3.48 | 53,000 |
| January 07, 2026 | 3.54 | 3.52 | 3.52 | 3.58 | 3.51 | 160,000 |
| January 06, 2026 | 3.41 | 3.49 | 3.49 | 3.51 | 3.41 | 95,000 |
| January 05, 2026 | 3.46 | 3.45 | 3.45 | 3.47 | 3.41 | 150,000 |
| January 02, 2026 | 3.46 | 3.48 | 3.48 | 3.48 | 3.44 | 74,000 |
| December 31, 2025 | 3.51 | 3.49 | 3.49 | 3.51 | 3.47 | 67,000 |
| December 30, 2025 | 3.48 | 3.51 | 3.51 | 3.51 | 3.47 | 28,000 |
| December 29, 2025 | 3.5 | 3.48 | 3.48 | 3.53 | 3.47 | 153,000 |
| December 24, 2025 | 3.52 | 3.49 | 3.49 | 3.52 | 3.49 | 3,159 |
| December 23, 2025 | 3.48 | 3.54 | 3.54 | 3.56 | 3.46 | 143,986 |
| December 22, 2025 | 3.54 | 3.48 | 3.48 | 3.54 | 3.46 | 100,000 |
| December 19, 2025 | 3.37 | 3.5 | 3.5 | 3.54 | 3.35 | 795,000 |
| December 18, 2025 | 3.35 | 3.37 | 3.37 | 3.37 | 3.34 | 163,996 |
| December 17, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.33 | 19,000 |
| December 16, 2025 | 3.34 | 3.32 | 3.32 | 3.35 | 3.32 | 132,000 |
| December 15, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.33 | 25,000 |
| December 12, 2025 | 3.35 | 3.33 | 3.33 | 3.35 | 3.32 | 36,000 |
| December 11, 2025 | 3.37 | 3.35 | 3.35 | 3.37 | 3.35 | 89,000 |
| December 10, 2025 | 3.42 | 3.45 | 3.33 | 3.45 | 3.41 | 29,000 |
| December 09, 2025 | 3.42 | 3.4 | 3.28 | 3.44 | 3.4 | 134,000 |
| December 08, 2025 | 3.43 | 3.44 | 3.32 | 3.45 | 3.42 | 107,000 |
| December 05, 2025 | 3.45 | 3.43 | 3.31 | 3.46 | 3.42 | 83,000 |
| December 04, 2025 | 3.47 | 3.45 | 3.45 | 3.48 | 3.45 | 45,000 |
| December 03, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.44 | 95,000 |
| December 02, 2025 | 3.45 | 3.44 | 3.44 | 3.46 | 3.44 | 206,000 |
| December 01, 2025 | 3.42 | 3.43 | 3.43 | 3.43 | 3.41 | 191,000 |
| November 28, 2025 | 3.42 | 3.4 | 3.4 | 3.42 | 3.35 | 163,000 |
| November 27, 2025 | 3.45 | 3.42 | 3.42 | 3.45 | 3.42 | 239,000 |
| November 26, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.4 | 90,968 |
| November 25, 2025 | 3.37 | 3.38 | 3.38 | 3.42 | 3.37 | 217,000 |
| November 24, 2025 | 3.38 | 3.37 | 3.37 | 3.42 | 3.36 | 115,000 |
| November 21, 2025 | 3.37 | 3.37 | 3.37 | 3.38 | 3.35 | 48,000 |