3.38
+0.01(+0.30%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.37 | 3.38 | 3.38 | 3.4 | 3.22 | 378,000 |
| February 16, 2026 | 3.29 | 3.37 | 3.37 | 3.4 | 3.29 | 128,000 |
| February 13, 2026 | 3.42 | 3.29 | 3.29 | 3.42 | 3.25 | 830,000 |
| February 12, 2026 | 3.46 | 3.41 | 3.41 | 3.47 | 3.4 | 268,000 |
| February 11, 2026 | 3.5 | 3.46 | 3.46 | 3.5 | 3.45 | 138,000 |
| February 10, 2026 | 3.69 | 3.52 | 3.52 | 3.69 | 3.44 | 268,000 |
| February 09, 2026 | 3.43 | 3.44 | 3.44 | 3.5 | 3.42 | 336,000 |
| February 06, 2026 | 3.38 | 3.39 | 3.39 | 3.54 | 3.33 | 238,000 |
| February 05, 2026 | 3.5 | 3.45 | 3.45 | 3.56 | 3.32 | 608,000 |
| February 04, 2026 | 3.56 | 3.51 | 3.51 | 3.58 | 3.49 | 350,000 |
| February 03, 2026 | 3.59 | 3.58 | 3.58 | 3.63 | 3.56 | 176,000 |
| February 02, 2026 | 3.68 | 3.59 | 3.59 | 3.74 | 3.58 | 604,000 |
| January 30, 2026 | 3.65 | 3.7 | 3.7 | 3.74 | 3.63 | 840,000 |
| January 29, 2026 | 3.81 | 3.67 | 3.67 | 3.81 | 3.64 | 498,000 |
| January 28, 2026 | 3.74 | 3.68 | 3.68 | 3.75 | 3.66 | 434,000 |
| January 27, 2026 | 3.63 | 3.72 | 3.72 | 3.75 | 3.6 | 192,000 |
| January 26, 2026 | 3.65 | 3.63 | 3.63 | 3.69 | 3.59 | 904,000 |
| January 23, 2026 | 3.74 | 3.7 | 3.7 | 3.74 | 3.65 | 232,000 |
| January 22, 2026 | 3.77 | 3.74 | 3.74 | 3.77 | 3.67 | 106,000 |
| January 21, 2026 | 3.68 | 3.78 | 3.78 | 3.78 | 3.66 | 254,000 |
| January 20, 2026 | 3.83 | 3.7 | 3.7 | 3.83 | 3.62 | 648,000 |
| January 19, 2026 | 3.87 | 3.82 | 3.82 | 3.88 | 3.79 | 176,000 |
| January 16, 2026 | 3.83 | 3.87 | 3.87 | 3.93 | 3.83 | 470,000 |
| January 15, 2026 | 3.73 | 3.8 | 3.8 | 3.83 | 3.73 | 314,000 |
| January 14, 2026 | 3.76 | 3.73 | 3.73 | 3.81 | 3.7 | 293,500 |
| January 13, 2026 | 3.87 | 3.76 | 3.76 | 3.87 | 3.73 | 1.2M |
| January 12, 2026 | 3.7 | 3.63 | 3.63 | 3.7 | 3.57 | 1.1M |
| January 09, 2026 | 3.69 | 3.73 | 3.73 | 3.83 | 3.66 | 310,000 |
| January 08, 2026 | 3.7 | 3.67 | 3.67 | 3.7 | 3.64 | 434,000 |
| January 07, 2026 | 3.72 | 3.7 | 3.7 | 3.75 | 3.66 | 404,000 |
| January 06, 2026 | 3.83 | 3.75 | 3.75 | 3.83 | 3.66 | 550,000 |
| January 05, 2026 | 3.78 | 3.75 | 3.75 | 3.87 | 3.74 | 748,000 |
| January 02, 2026 | 3.7 | 3.89 | 3.89 | 3.92 | 3.62 | 1.17M |
| December 31, 2025 | 3.86 | 3.7 | 3.7 | 3.86 | 3.69 | 478,000 |
| December 30, 2025 | 3.96 | 3.82 | 3.82 | 3.98 | 3.75 | 1.03M |
| December 29, 2025 | 3.91 | 3.94 | 3.94 | 4.1 | 3.91 | 452,000 |
| December 24, 2025 | 3.98 | 3.91 | 3.91 | 4 | 3.88 | 431,210 |
| December 23, 2025 | 4.18 | 4.02 | 4.02 | 4.25 | 4 | 674,000 |
| December 22, 2025 | 4.17 | 4.11 | 4.11 | 4.2 | 4.08 | 610,000 |
| December 19, 2025 | 4.14 | 4.08 | 4.08 | 4.16 | 4.02 | 670,000 |
| December 18, 2025 | 4.13 | 4.05 | 4.05 | 4.3 | 4 | 1.48M |
| December 17, 2025 | 4.59 | 4.12 | 4.12 | 4.59 | 3.87 | 5.65M |
| December 16, 2025 | 4.63 | 4.47 | 4.47 | 4.63 | 4.3 | 1.21M |
| December 15, 2025 | 4.77 | 4.59 | 4.59 | 4.8 | 4.53 | 722,586 |
| December 12, 2025 | 4.85 | 4.65 | 4.65 | 4.99 | 4.6 | 2.89M |
| December 11, 2025 | 4.4 | 4.73 | 4.73 | 4.77 | 4.4 | 3.7M |
| December 10, 2025 | 4.12 | 4.34 | 4.34 | 4.35 | 4.08 | 1.22M |
| December 09, 2025 | 4.06 | 4.12 | 4.12 | 4.14 | 4.01 | 433,000 |
| December 08, 2025 | 4.24 | 4.06 | 4.06 | 4.24 | 4.02 | 601,000 |
| December 05, 2025 | 4.25 | 4.2 | 4.2 | 4.32 | 4.08 | 1.32M |
| December 04, 2025 | 3.94 | 4.22 | 4.22 | 4.23 | 3.93 | 2.29M |
| December 03, 2025 | 3.75 | 3.89 | 3.89 | 4.1 | 3.75 | 1.75M |
| December 02, 2025 | 3.69 | 3.72 | 3.72 | 3.76 | 3.64 | 200,000 |
| December 01, 2025 | 3.73 | 3.67 | 3.67 | 3.73 | 3.6 | 373,000 |
| November 28, 2025 | 3.78 | 3.71 | 3.71 | 3.87 | 3.7 | 262,000 |
| November 27, 2025 | 3.77 | 3.8 | 3.8 | 3.94 | 3.77 | 626,000 |
| November 26, 2025 | 3.58 | 3.61 | 3.61 | 3.72 | 3.57 | 710,000 |
| November 25, 2025 | 3.67 | 3.58 | 3.58 | 3.67 | 3.55 | 226,000 |
| November 24, 2025 | 3.74 | 3.56 | 3.56 | 3.74 | 3.45 | 874,000 |
| November 21, 2025 | 3.75 | 3.46 | 3.46 | 3.75 | 3.46 | 1.68M |