2.80
-0.08(-2.78%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.82 | 2.8 | 2.8 | 2.85 | 2.77 | 1.42M |
| February 16, 2026 | 2.79 | 2.88 | 2.88 | 2.88 | 2.79 | 395,000 |
| February 13, 2026 | 2.84 | 2.79 | 2.79 | 2.86 | 2.75 | 1.29M |
| February 12, 2026 | 2.86 | 2.86 | 2.86 | 2.92 | 2.85 | 1.21M |
| February 11, 2026 | 2.9 | 2.85 | 2.85 | 2.98 | 2.83 | 1.99M |
| February 10, 2026 | 2.99 | 2.9 | 2.9 | 3.01 | 2.9 | 1.3M |
| February 09, 2026 | 2.94 | 2.95 | 2.95 | 3.02 | 2.92 | 3.26M |
| February 06, 2026 | 2.7 | 2.73 | 2.73 | 2.83 | 2.54 | 8.17M |
| February 05, 2026 | 3.02 | 2.88 | 2.88 | 3.02 | 2.88 | 5.97M |
| February 04, 2026 | 3.08 | 3.08 | 3.08 | 3.11 | 3 | 1.62M |
| February 03, 2026 | 3.19 | 3.11 | 3.11 | 3.19 | 3.02 | 3.23M |
| February 02, 2026 | 2.98 | 3.07 | 3.07 | 3.18 | 2.97 | 7.83M |
| January 30, 2026 | 3.52 | 3.3 | 3.3 | 3.52 | 3.29 | 9.07M |
| January 29, 2026 | 3.56 | 3.54 | 3.54 | 3.61 | 3.54 | 2.32M |
| January 28, 2026 | 3.62 | 3.57 | 3.57 | 3.68 | 3.55 | 2.88M |
| January 27, 2026 | 3.55 | 3.58 | 3.58 | 3.6 | 3.54 | 2.3M |
| January 26, 2026 | 3.61 | 3.54 | 3.54 | 3.72 | 3.53 | 4.83M |
| January 23, 2026 | 3.7 | 3.7 | 3.7 | 3.72 | 3.66 | 1.99M |
| January 22, 2026 | 3.65 | 3.65 | 3.65 | 3.71 | 3.64 | 2.55M |
| January 21, 2026 | 3.6 | 3.62 | 3.62 | 3.65 | 3.53 | 3.61M |
| January 20, 2026 | 3.65 | 3.63 | 3.63 | 3.74 | 3.61 | 2.44M |
| January 19, 2026 | 3.65 | 3.68 | 3.68 | 3.72 | 3.64 | 2.11M |
| January 16, 2026 | 3.92 | 3.74 | 3.74 | 3.92 | 3.72 | 5.49M |
| January 15, 2026 | 4.11 | 3.92 | 3.92 | 4.11 | 3.87 | 4.41M |
| January 14, 2026 | 3.95 | 4.02 | 4.02 | 4.13 | 3.95 | 11.73M |
| January 13, 2026 | 3.77 | 3.7 | 3.7 | 3.87 | 3.7 | 3.03M |
| January 12, 2026 | 3.68 | 3.77 | 3.77 | 3.81 | 3.61 | 4.11M |
| January 09, 2026 | 3.56 | 3.65 | 3.65 | 3.79 | 3.56 | 3.73M |
| January 08, 2026 | 3.69 | 3.5 | 3.5 | 3.69 | 3.49 | 3.47M |
| January 07, 2026 | 3.8 | 3.68 | 3.68 | 3.8 | 3.64 | 2.14M |
| January 06, 2026 | 3.92 | 3.82 | 3.82 | 3.92 | 3.79 | 4.74M |
| January 05, 2026 | 3.74 | 3.81 | 3.81 | 3.91 | 3.71 | 6.64M |
| January 02, 2026 | 3.42 | 3.58 | 3.58 | 3.62 | 3.42 | 2.73M |
| December 31, 2025 | 3.38 | 3.42 | 3.42 | 3.47 | 3.38 | 1.49M |
| December 30, 2025 | 3.54 | 3.38 | 3.38 | 3.57 | 3.38 | 3.8M |
| December 29, 2025 | 3.61 | 3.54 | 3.54 | 3.68 | 3.45 | 3.57M |
| December 24, 2025 | 3.51 | 3.61 | 3.61 | 3.61 | 3.49 | 908,395 |
| December 23, 2025 | 3.64 | 3.51 | 3.51 | 3.64 | 3.46 | 1.78M |
| December 22, 2025 | 3.58 | 3.64 | 3.64 | 3.64 | 3.53 | 2.64M |
| December 19, 2025 | 3.49 | 3.53 | 3.53 | 3.54 | 3.45 | 2.64M |
| December 18, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.42 | 2.46M |
| December 17, 2025 | 3.43 | 3.52 | 3.52 | 3.54 | 3.38 | 2.98M |
| December 16, 2025 | 3.55 | 3.43 | 3.43 | 3.55 | 3.36 | 3.88M |
| December 15, 2025 | 3.6 | 3.57 | 3.57 | 3.62 | 3.52 | 2.32M |
| December 12, 2025 | 3.69 | 3.69 | 3.69 | 3.79 | 3.66 | 3.83M |
| December 11, 2025 | 3.72 | 3.59 | 3.59 | 3.77 | 3.55 | 3.28M |
| December 10, 2025 | 3.69 | 3.72 | 3.72 | 3.79 | 3.69 | 2.84M |
| December 09, 2025 | 3.79 | 3.68 | 3.68 | 3.84 | 3.68 | 1.92M |
| December 08, 2025 | 3.94 | 3.79 | 3.79 | 3.94 | 3.73 | 4.89M |
| December 05, 2025 | 3.94 | 3.86 | 3.86 | 3.96 | 3.86 | 2.96M |
| December 04, 2025 | 4.09 | 3.97 | 3.97 | 4.14 | 3.95 | 3.24M |
| December 03, 2025 | 4.01 | 4.05 | 4.05 | 4.09 | 3.91 | 5.04M |
| December 02, 2025 | 3.83 | 3.85 | 3.85 | 3.87 | 3.75 | 2.42M |
| December 01, 2025 | 3.92 | 3.81 | 3.81 | 3.92 | 3.66 | 7.27M |
| November 28, 2025 | 4.04 | 4.02 | 4.02 | 4.17 | 3.98 | 2.97M |
| November 27, 2025 | 4 | 4.04 | 4.04 | 4.15 | 4 | 6.02M |
| November 26, 2025 | 3.87 | 3.89 | 3.89 | 4.05 | 3.87 | 3.09M |
| November 25, 2025 | 3.91 | 3.86 | 3.86 | 3.96 | 3.83 | 4.5M |
| November 24, 2025 | 3.65 | 3.86 | 3.86 | 3.86 | 3.64 | 5.37M |
| November 21, 2025 | 3.67 | 3.65 | 3.65 | 3.71 | 3.52 | 9.03M |