3.24
-0.04(-1.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.31 | 3.24 | 3.24 | 3.31 | 3.19 | 734,000 |
| February 16, 2026 | 3.29 | 3.28 | 3.28 | 3.29 | 3.25 | 136,000 |
| February 13, 2026 | 3.27 | 3.31 | 3.31 | 3.31 | 3.21 | 694,000 |
| February 12, 2026 | 3.28 | 3.29 | 3.29 | 3.34 | 3.25 | 1.76M |
| February 11, 2026 | 3.24 | 3.29 | 3.29 | 3.3 | 3.15 | 2.68M |
| February 10, 2026 | 3.03 | 3.24 | 3.24 | 3.3 | 3.02 | 3.86M |
| February 09, 2026 | 3.07 | 2.97 | 2.97 | 3.1 | 2.94 | 3.66M |
| February 06, 2026 | 2.88 | 3.07 | 3.07 | 3.09 | 2.86 | 4.82M |
| February 05, 2026 | 2.85 | 2.82 | 2.82 | 2.87 | 2.81 | 564,000 |
| February 04, 2026 | 2.88 | 2.89 | 2.89 | 2.9 | 2.85 | 316,000 |
| February 03, 2026 | 2.81 | 2.91 | 2.91 | 2.91 | 2.81 | 554,000 |
| February 02, 2026 | 2.86 | 2.79 | 2.79 | 2.86 | 2.73 | 1.05M |
| January 30, 2026 | 2.92 | 2.91 | 2.91 | 2.92 | 2.83 | 1.11M |
| January 29, 2026 | 3.07 | 2.94 | 2.94 | 3.09 | 2.89 | 2.36M |
| January 28, 2026 | 2.98 | 3.05 | 3.05 | 3.07 | 2.98 | 2.33M |
| January 27, 2026 | 2.97 | 2.98 | 2.98 | 2.98 | 2.93 | 416,000 |
| January 26, 2026 | 3 | 2.96 | 2.96 | 3.01 | 2.91 | 1.54M |
| January 23, 2026 | 2.87 | 2.96 | 2.96 | 3.02 | 2.87 | 1.93M |
| January 22, 2026 | 2.89 | 2.85 | 2.85 | 2.95 | 2.81 | 926,000 |
| January 21, 2026 | 2.85 | 2.9 | 2.9 | 2.97 | 2.85 | 1.69M |
| January 20, 2026 | 2.81 | 2.85 | 2.85 | 2.85 | 2.8 | 280,000 |
| January 19, 2026 | 2.86 | 2.84 | 2.84 | 2.9 | 2.81 | 136,000 |
| January 16, 2026 | 2.89 | 2.86 | 2.86 | 2.91 | 2.83 | 622,000 |
| January 15, 2026 | 2.87 | 2.89 | 2.89 | 2.93 | 2.85 | 862,000 |
| January 14, 2026 | 2.89 | 2.91 | 2.91 | 2.99 | 2.87 | 2.11M |
| January 13, 2026 | 2.85 | 2.83 | 2.83 | 2.86 | 2.77 | 1.05M |
| January 12, 2026 | 2.63 | 2.82 | 2.82 | 2.85 | 2.63 | 2.56M |
| January 09, 2026 | 2.47 | 2.53 | 2.53 | 2.53 | 2.47 | 154,000 |
| January 08, 2026 | 2.5 | 2.51 | 2.51 | 2.52 | 2.47 | 428,000 |
| January 07, 2026 | 2.5 | 2.52 | 2.52 | 2.53 | 2.5 | 212,000 |
| January 06, 2026 | 2.48 | 2.5 | 2.5 | 2.57 | 2.47 | 668,000 |
| January 05, 2026 | 2.57 | 2.49 | 2.49 | 2.57 | 2.43 | 1.68M |
| January 02, 2026 | 2.34 | 2.62 | 2.62 | 2.62 | 2.34 | 3.44M |
| December 31, 2025 | 2.28 | 2.29 | 2.29 | 2.3 | 2.28 | 22,000 |
| December 30, 2025 | 2.35 | 2.31 | 2.31 | 2.35 | 2.29 | 258,000 |
| December 29, 2025 | 2.38 | 2.36 | 2.36 | 2.38 | 2.36 | 166,000 |
| December 24, 2025 | 2.39 | 2.37 | 2.37 | 2.39 | 2.37 | 45,000 |
| December 23, 2025 | 2.32 | 2.37 | 2.37 | 2.4 | 2.32 | 434,000 |
| December 22, 2025 | 2.3 | 2.32 | 2.32 | 2.32 | 2.3 | 278,000 |
| December 19, 2025 | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 40,000 |
| December 18, 2025 | 2.31 | 2.3 | 2.3 | 2.31 | 2.29 | 32,000 |
| December 17, 2025 | 2.28 | 2.33 | 2.33 | 2.33 | 2.27 | 128,000 |
| December 16, 2025 | 2.34 | 2.27 | 2.27 | 2.34 | 2.26 | 182,000 |
| December 15, 2025 | 2.32 | 2.3 | 2.3 | 2.33 | 2.27 | 418,660 |
| December 12, 2025 | 2.23 | 2.27 | 2.27 | 2.36 | 2.23 | 266,000 |
| December 11, 2025 | 2.26 | 2.23 | 2.23 | 2.26 | 2.22 | 162,000 |
| December 10, 2025 | 2.2 | 2.22 | 2.22 | 2.25 | 2.2 | 508,000 |
| December 09, 2025 | 2.21 | 2.2 | 2.2 | 2.21 | 2.18 | 334,000 |
| December 08, 2025 | 2.25 | 2.21 | 2.21 | 2.27 | 2.21 | 178,000 |
| December 05, 2025 | 2.18 | 2.23 | 2.23 | 2.23 | 2.17 | 140,000 |
| December 04, 2025 | 2.24 | 2.22 | 2.22 | 2.27 | 2.19 | 142,000 |
| December 03, 2025 | 2.17 | 2.24 | 2.24 | 2.24 | 2.16 | 568,000 |
| December 02, 2025 | 2.13 | 2.21 | 2.21 | 2.21 | 2.11 | 212,000 |
| December 01, 2025 | 2.14 | 2.09 | 2.09 | 2.18 | 2.09 | 344,000 |
| November 28, 2025 | 2.14 | 2.12 | 2.12 | 2.14 | 2.11 | 48,000 |
| November 27, 2025 | 2.09 | 2.14 | 2.14 | 2.14 | 2.09 | 158,000 |
| November 26, 2025 | 2.07 | 2.08 | 2.08 | 2.08 | 2.06 | 136,000 |
| November 25, 2025 | 2.06 | 2.07 | 2.07 | 2.1 | 2.06 | 130,000 |
| November 24, 2025 | 2.08 | 2.06 | 2.06 | 2.08 | 2.06 | 34,000 |
| November 21, 2025 | 2.09 | 2.05 | 2.05 | 2.09 | 2.04 | 422,000 |