3.18
-0.03(-0.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.28 | 3.18 | 3.18 | 3.29 | 3.17 | 5.79M |
| February 16, 2026 | 3.1 | 3.21 | 3.21 | 3.21 | 3.1 | 3.15M |
| February 13, 2026 | 3.18 | 3.1 | 3.1 | 3.18 | 3.07 | 15.03M |
| February 12, 2026 | 3.22 | 3.2 | 3.2 | 3.27 | 3.15 | 11.62M |
| February 11, 2026 | 3.18 | 3.25 | 3.25 | 3.27 | 3.15 | 7.41M |
| February 10, 2026 | 3.21 | 3.18 | 3.18 | 3.24 | 3.13 | 5.87M |
| February 09, 2026 | 3.18 | 3.21 | 3.21 | 3.21 | 3.14 | 7.08M |
| February 06, 2026 | 3.04 | 3.07 | 3.07 | 3.12 | 3 | 17.84M |
| February 05, 2026 | 3.23 | 3.16 | 3.16 | 3.23 | 3.09 | 10.43M |
| February 04, 2026 | 3.35 | 3.24 | 3.24 | 3.42 | 3.23 | 10.75M |
| February 03, 2026 | 3.18 | 3.29 | 3.29 | 3.33 | 3.17 | 15.05M |
| February 02, 2026 | 3.11 | 3.1 | 3.1 | 3.26 | 3.02 | 39.7M |
| January 30, 2026 | 3.58 | 3.4 | 3.4 | 3.58 | 3.37 | 28.35M |
| January 29, 2026 | 3.85 | 3.69 | 3.69 | 3.89 | 3.68 | 27.49M |
| January 28, 2026 | 3.59 | 3.77 | 3.77 | 3.8 | 3.54 | 41.72M |
| January 27, 2026 | 3.51 | 3.49 | 3.49 | 3.55 | 3.41 | 17.49M |
| January 26, 2026 | 3.55 | 3.51 | 3.51 | 3.63 | 3.43 | 22.85M |
| January 23, 2026 | 3.51 | 3.49 | 3.49 | 3.58 | 3.46 | 15.64M |
| January 22, 2026 | 3.45 | 3.43 | 3.43 | 3.45 | 3.32 | 13.49M |
| January 21, 2026 | 3.59 | 3.47 | 3.47 | 3.62 | 3.43 | 29.55M |
| January 20, 2026 | 3.45 | 3.5 | 3.5 | 3.51 | 3.34 | 27.67M |
| January 19, 2026 | 3.4 | 3.43 | 3.43 | 3.45 | 3.31 | 15.79M |
| January 16, 2026 | 3.38 | 3.36 | 3.36 | 3.48 | 3.24 | 27.04M |
| January 15, 2026 | 3.2 | 3.39 | 3.39 | 3.4 | 3.14 | 52.34M |
| January 14, 2026 | 3.19 | 3.2 | 3.2 | 3.24 | 3.15 | 28.67M |
| January 13, 2026 | 3.13 | 3.18 | 3.18 | 3.22 | 3.1 | 18.98M |
| January 12, 2026 | 3.21 | 3.16 | 3.16 | 3.26 | 3.12 | 21.14M |
| January 09, 2026 | 3.15 | 3.19 | 3.19 | 3.24 | 3.12 | 39.74M |
| January 08, 2026 | 3 | 3.15 | 3.15 | 3.17 | 2.96 | 40.16M |
| January 07, 2026 | 2.99 | 3 | 3 | 3.06 | 2.94 | 23.72M |
| January 06, 2026 | 2.89 | 2.99 | 2.99 | 3.03 | 2.89 | 23.12M |
| January 05, 2026 | 2.82 | 2.89 | 2.89 | 2.91 | 2.81 | 16.36M |
| January 02, 2026 | 2.78 | 2.82 | 2.82 | 2.84 | 2.68 | 9.42M |
| December 31, 2025 | 2.78 | 2.8 | 2.8 | 2.81 | 2.76 | 2.38M |
| December 30, 2025 | 2.75 | 2.78 | 2.78 | 2.85 | 2.68 | 10.71M |
| December 29, 2025 | 2.89 | 2.78 | 2.78 | 2.9 | 2.76 | 13.57M |
| December 24, 2025 | 2.92 | 2.9 | 2.9 | 2.94 | 2.86 | 7.1M |
| December 23, 2025 | 2.92 | 2.86 | 2.86 | 3.03 | 2.83 | 32.58M |
| December 22, 2025 | 2.8 | 2.9 | 2.9 | 2.95 | 2.77 | 20.89M |
| December 19, 2025 | 2.74 | 2.75 | 2.75 | 2.75 | 2.65 | 19.32M |
| December 18, 2025 | 2.76 | 2.69 | 2.69 | 2.76 | 2.69 | 6.24M |
| December 17, 2025 | 2.74 | 2.76 | 2.76 | 2.76 | 2.69 | 6.6M |
| December 16, 2025 | 2.89 | 2.69 | 2.69 | 2.89 | 2.65 | 17.45M |
| December 15, 2025 | 2.87 | 2.89 | 2.89 | 2.99 | 2.82 | 20.81M |
| December 12, 2025 | 2.85 | 2.86 | 2.86 | 2.9 | 2.81 | 11.92M |
| December 11, 2025 | 2.85 | 2.82 | 2.82 | 2.94 | 2.77 | 17.6M |
| December 10, 2025 | 2.68 | 2.82 | 2.82 | 2.84 | 2.65 | 30M |
| December 09, 2025 | 2.66 | 2.63 | 2.63 | 2.69 | 2.6 | 16.24M |
| December 08, 2025 | 2.72 | 2.66 | 2.66 | 2.72 | 2.65 | 4.08M |
| December 05, 2025 | 2.7 | 2.7 | 2.7 | 2.72 | 2.67 | 3.98M |
| December 04, 2025 | 2.73 | 2.69 | 2.69 | 2.75 | 2.66 | 9.7M |
| December 03, 2025 | 2.74 | 2.72 | 2.72 | 2.75 | 2.7 | 5.53M |
| December 02, 2025 | 2.82 | 2.75 | 2.75 | 2.84 | 2.74 | 9.06M |
| December 01, 2025 | 2.82 | 2.86 | 2.86 | 2.9 | 2.82 | 13.74M |
| November 28, 2025 | 2.7 | 2.81 | 2.81 | 2.82 | 2.7 | 12.98M |
| November 27, 2025 | 2.72 | 2.7 | 2.7 | 2.74 | 2.68 | 3.42M |
| November 26, 2025 | 2.71 | 2.71 | 2.71 | 2.73 | 2.69 | 4.27M |
| November 25, 2025 | 2.75 | 2.72 | 2.72 | 2.8 | 2.7 | 8M |
| November 24, 2025 | 2.6 | 2.71 | 2.71 | 2.71 | 2.6 | 12.51M |
| November 21, 2025 | 2.65 | 2.58 | 2.58 | 2.65 | 2.55 | 21.97M |