1.03
-0.04(-3.74%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.06 | 1.03 | 1.03 | 1.06 | 1.03 | 46,300 |
| February 16, 2026 | 1.06 | 1.07 | 1.07 | 1.07 | 1.06 | 50,000 |
| February 13, 2026 | 1.02 | 1.02 | 1.02 | 1.05 | 0.99 | 364,546 |
| February 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 27,852 |
| February 11, 2026 | 0.99 | 0.99 | 0.99 | 1.01 | 0.99 | 59,427 |
| February 10, 2026 | 0.99 | 0.99 | 0.99 | 1 | 0.96 | 80,610 |
| February 09, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 91,117 |
| February 06, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 12,316 |
| February 05, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 11,228 |
| February 04, 2026 | 0.96 | 0.97 | 0.97 | 0.97 | 0.96 | 98,564 |
| February 03, 2026 | 1 | 0.97 | 0.97 | 1 | 0.96 | 170,598 |
| February 02, 2026 | 0.97 | 0.99 | 0.99 | 1 | 0.97 | 123,728 |
| January 30, 2026 | 1.01 | 1 | 1 | 1.01 | 1 | 57,070 |
| January 29, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 1.01 | 57,250 |
| January 28, 2026 | 1.08 | 1.02 | 1.02 | 1.08 | 1.02 | 287,053 |
| January 27, 2026 | 1 | 1.02 | 1.02 | 1.02 | 1 | 121,567 |
| January 26, 2026 | 1.01 | 1 | 1 | 1.01 | 1 | 20,152 |
| January 23, 2026 | 1.03 | 1.02 | 1.02 | 1.03 | 1.02 | 25,142 |
| January 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 12,181 |
| January 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1 | 150,750 |
| January 20, 2026 | 1.06 | 1.04 | 1.04 | 1.06 | 1.02 | 136,543 |
| January 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2,740 |
| January 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 23,161 |
| January 15, 2026 | 1.08 | 1.05 | 1.05 | 1.1 | 1.05 | 268,820 |
| January 14, 2026 | 1.1 | 1.1 | 1.1 | 1.12 | 1.08 | 137,394 |
| January 13, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.1 | 84,844 |
| January 12, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.09 | 107,348 |
| January 09, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.1 | 289,294 |
| January 08, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
| January 07, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 11,160 |
| January 06, 2026 | 1.15 | 1.17 | 1.17 | 1.18 | 1.15 | 78,260 |
| January 05, 2026 | 1.15 | 1.12 | 1.12 | 1.15 | 1.12 | 90,561 |
| January 02, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.18 | 175,846 |
| December 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 20,561 |
| December 30, 2025 | 1.12 | 1.1 | 1.1 | 1.12 | 1.1 | 47,664 |
| December 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 43,130 |
| December 24, 2025 | 1.1 | 1.15 | 1.15 | 1.15 | 1.1 | 86,203 |
| December 23, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.1 | 74,668 |
| December 22, 2025 | 1.2 | 1.18 | 1.18 | 1.2 | 1.18 | 18,401 |
| December 19, 2025 | 1.1 | 1.12 | 1.12 | 1.12 | 1.1 | 29,781 |
| December 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.1 | 58,945 |
| December 17, 2025 | 1.1 | 1.15 | 1.15 | 1.15 | 1.1 | 29,550 |
| December 16, 2025 | 1.17 | 1.14 | 1.14 | 1.17 | 1.12 | 165,953 |
| December 15, 2025 | 1.2 | 1.17 | 1.17 | 1.22 | 1.16 | 196,247 |
| December 12, 2025 | 1.13 | 1.17 | 1.17 | 1.19 | 1.13 | 250,010 |
| December 11, 2025 | 1.17 | 1.1 | 1.1 | 1.17 | 1.1 | 31,496 |
| December 10, 2025 | 1.11 | 1.13 | 1.13 | 1.13 | 1.07 | 136,107 |
| December 09, 2025 | 1.12 | 1.2 | 1.2 | 1.23 | 1.12 | 101,035 |
| December 08, 2025 | 1.12 | 1.1 | 1.1 | 1.12 | 1.09 | 178,060 |
| December 05, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 254,203 |
| December 04, 2025 | 1.03 | 1.05 | 1.05 | 1.05 | 1.02 | 52,468 |
| December 03, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 13,200 |
| December 02, 2025 | 1.04 | 1.03 | 1.03 | 1.04 | 1.03 | 32,103 |
| December 01, 2025 | 1.03 | 1.05 | 1.05 | 1.05 | 1.03 | 21,942 |
| November 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 68,051 |
| November 27, 2025 | 1.07 | 1.09 | 1.09 | 1.09 | 1.07 | 11,100 |
| November 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 15,622 |
| November 25, 2025 | 1.07 | 1.11 | 1.11 | 1.12 | 1.07 | 100,308 |
| November 24, 2025 | 1.03 | 1.07 | 1.07 | 1.07 | 1.03 | 20,910 |
| November 21, 2025 | 1.07 | 1.03 | 1.03 | 1.08 | 1.03 | 101,901 |