3.16
+0.05(+1.61%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.11 | 3.16 | 3.16 | 3.19 | 3.06 | 8.42M |
| February 16, 2026 | 3.1 | 3.11 | 3.11 | 3.12 | 3.01 | 3.73M |
| February 13, 2026 | 3.16 | 3.1 | 3.1 | 3.16 | 3.06 | 5.38M |
| February 12, 2026 | 3.27 | 3.16 | 3.16 | 3.27 | 3.12 | 8.24M |
| February 11, 2026 | 3.11 | 3.27 | 3.27 | 3.36 | 3.04 | 13.79M |
| February 10, 2026 | 3.19 | 3.11 | 3.11 | 3.24 | 3.1 | 4.73M |
| February 09, 2026 | 3.03 | 3.19 | 3.19 | 3.28 | 3.03 | 13.7M |
| February 06, 2026 | 3 | 2.98 | 2.98 | 3 | 2.88 | 11.16M |
| February 05, 2026 | 3.07 | 3.08 | 3.08 | 3.12 | 3.02 | 6.24M |
| February 04, 2026 | 3.14 | 3.08 | 3.08 | 3.14 | 3.03 | 6.01M |
| February 03, 2026 | 3.12 | 3.14 | 3.14 | 3.2 | 3.07 | 5.78M |
| February 02, 2026 | 3.22 | 3.09 | 3.09 | 3.22 | 2.99 | 17.02M |
| January 30, 2026 | 3.4 | 3.24 | 3.24 | 3.4 | 3.2 | 13.41M |
| January 29, 2026 | 3.49 | 3.39 | 3.39 | 3.51 | 3.37 | 11.02M |
| January 28, 2026 | 3.46 | 3.49 | 3.49 | 3.55 | 3.45 | 8.33M |
| January 27, 2026 | 3.41 | 3.44 | 3.44 | 3.47 | 3.38 | 5.05M |
| January 26, 2026 | 3.52 | 3.42 | 3.42 | 3.52 | 3.39 | 7.44M |
| January 23, 2026 | 3.52 | 3.52 | 3.52 | 3.6 | 3.46 | 9.9M |
| January 22, 2026 | 3.61 | 3.46 | 3.46 | 3.65 | 3.46 | 8.05M |
| January 21, 2026 | 3.38 | 3.61 | 3.61 | 3.62 | 3.31 | 14.67M |
| January 20, 2026 | 3.4 | 3.38 | 3.38 | 3.43 | 3.34 | 7M |
| January 19, 2026 | 3.5 | 3.36 | 3.36 | 3.5 | 3.36 | 8.21M |
| January 16, 2026 | 3.67 | 3.5 | 3.5 | 3.75 | 3.48 | 14.31M |
| January 15, 2026 | 3.84 | 3.61 | 3.61 | 3.84 | 3.53 | 22.61M |
| January 14, 2026 | 3.52 | 3.84 | 3.84 | 3.84 | 3.52 | 38.52M |
| January 13, 2026 | 3.49 | 3.45 | 3.45 | 3.58 | 3.43 | 10.8M |
| January 12, 2026 | 3.36 | 3.45 | 3.45 | 3.46 | 3.26 | 13.41M |
| January 09, 2026 | 3.38 | 3.36 | 3.36 | 3.43 | 3.32 | 8.1M |
| January 08, 2026 | 3.5 | 3.38 | 3.38 | 3.5 | 3.33 | 6.66M |
| January 07, 2026 | 3.65 | 3.5 | 3.5 | 3.65 | 3.43 | 8.74M |
| January 06, 2026 | 3.48 | 3.65 | 3.65 | 3.7 | 3.47 | 15.99M |
| January 05, 2026 | 3.37 | 3.46 | 3.46 | 3.5 | 3.35 | 9.75M |
| January 02, 2026 | 3.16 | 3.31 | 3.31 | 3.41 | 3.16 | 9.65M |
| December 31, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.13 | 4.64M |
| December 30, 2025 | 3.25 | 3.21 | 3.21 | 3.29 | 3.2 | 6.25M |
| December 29, 2025 | 3.35 | 3.3 | 3.3 | 3.42 | 3.25 | 6.91M |
| December 24, 2025 | 3.43 | 3.35 | 3.35 | 3.43 | 3.35 | 2.21M |
| December 23, 2025 | 3.48 | 3.46 | 3.46 | 3.59 | 3.43 | 8.23M |
| December 22, 2025 | 3.36 | 3.47 | 3.47 | 3.55 | 3.36 | 10.16M |
| December 19, 2025 | 3.14 | 3.33 | 3.33 | 3.33 | 3.12 | 8.5M |
| December 18, 2025 | 3.15 | 3.14 | 3.14 | 3.17 | 3.1 | 4.59M |
| December 17, 2025 | 3.14 | 3.21 | 3.21 | 3.24 | 3.12 | 7.2M |
| December 16, 2025 | 3.2 | 3.13 | 3.13 | 3.2 | 3.1 | 10.9M |
| December 15, 2025 | 3.3 | 3.23 | 3.23 | 3.3 | 3.18 | 6.14M |
| December 12, 2025 | 3.2 | 3.31 | 3.31 | 3.36 | 3.18 | 10.41M |
| December 11, 2025 | 3.43 | 3.2 | 3.2 | 3.43 | 3.18 | 10.31M |
| December 10, 2025 | 3.4 | 3.37 | 3.37 | 3.44 | 3.31 | 6.11M |
| December 09, 2025 | 3.35 | 3.37 | 3.37 | 3.41 | 3.32 | 7.34M |
| December 08, 2025 | 3.4 | 3.35 | 3.35 | 3.44 | 3.34 | 4.66M |
| December 05, 2025 | 3.38 | 3.4 | 3.4 | 3.49 | 3.38 | 5.68M |
| December 04, 2025 | 3.39 | 3.44 | 3.44 | 3.5 | 3.37 | 9.57M |
| December 03, 2025 | 3.3 | 3.34 | 3.34 | 3.4 | 3.29 | 7.57M |
| December 02, 2025 | 3.39 | 3.28 | 3.28 | 3.44 | 3.25 | 11.97M |
| December 01, 2025 | 3.7 | 3.38 | 3.38 | 3.7 | 3.31 | 31.44M |
| November 28, 2025 | 3.71 | 3.8 | 3.8 | 3.88 | 3.71 | 10.56M |
| November 27, 2025 | 3.54 | 3.71 | 3.71 | 3.79 | 3.54 | 8.73M |
| November 26, 2025 | 3.74 | 3.57 | 3.57 | 3.76 | 3.57 | 6.45M |
| November 25, 2025 | 3.61 | 3.68 | 3.68 | 3.75 | 3.61 | 8.21M |
| November 24, 2025 | 3.43 | 3.57 | 3.57 | 3.64 | 3.43 | 14.87M |
| November 21, 2025 | 3.54 | 3.42 | 3.42 | 3.54 | 3.38 | 14.08M |