3.07
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.09 | 3.07 | 3.07 | 3.09 | 3.02 | 576,900 |
| February 16, 2026 | 3.06 | 3.07 | 3.07 | 3.09 | 3.03 | 363,100 |
| February 13, 2026 | 3.06 | 3.06 | 3.06 | 3.07 | 3.01 | 1.24M |
| February 12, 2026 | 3.18 | 3.08 | 3.08 | 3.19 | 3.06 | 2.07M |
| February 11, 2026 | 3.25 | 3.18 | 3.18 | 3.33 | 3.16 | 7.55M |
| February 10, 2026 | 2.94 | 2.95 | 2.95 | 2.97 | 2.94 | 327,400 |
| February 09, 2026 | 2.93 | 2.94 | 2.94 | 2.97 | 2.93 | 242,600 |
| February 06, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | 839,700 |
| February 05, 2026 | 2.98 | 2.92 | 2.92 | 2.98 | 2.9 | 580,925 |
| February 04, 2026 | 2.96 | 2.93 | 2.93 | 2.96 | 2.93 | 440,400 |
| February 03, 2026 | 2.96 | 2.96 | 2.96 | 2.98 | 2.93 | 614,300 |
| February 02, 2026 | 3.04 | 3 | 3 | 3.04 | 2.96 | 1.01M |
| January 30, 2026 | 3.06 | 3.04 | 3.04 | 3.08 | 3.03 | 515,300 |
| January 29, 2026 | 3.06 | 3.07 | 3.07 | 3.1 | 3.06 | 801,600 |
| January 28, 2026 | 3.13 | 3.1 | 3.1 | 3.14 | 3.07 | 432,300 |
| January 27, 2026 | 3.13 | 3.1 | 3.1 | 3.13 | 3.06 | 680,600 |
| January 26, 2026 | 3.08 | 3.1 | 3.1 | 3.1 | 3.07 | 208,000 |
| January 23, 2026 | 3.07 | 3.08 | 3.08 | 3.1 | 3.07 | 150,900 |
| January 22, 2026 | 3.12 | 3.07 | 3.07 | 3.12 | 3.06 | 322,100 |
| January 21, 2026 | 3.08 | 3.07 | 3.07 | 3.12 | 3.06 | 287,900 |
| January 20, 2026 | 3.08 | 3.08 | 3.08 | 3.11 | 3.04 | 559,300 |
| January 19, 2026 | 3.09 | 3.04 | 3.04 | 3.09 | 3.04 | 430,900 |
| January 16, 2026 | 3.12 | 3.09 | 3.09 | 3.12 | 3.05 | 358,480 |
| January 15, 2026 | 3.12 | 3.09 | 3.09 | 3.14 | 3.08 | 261,900 |
| January 14, 2026 | 3.14 | 3.1 | 3.1 | 3.14 | 3.09 | 528,400 |
| January 13, 2026 | 3.15 | 3.12 | 3.12 | 3.16 | 3.07 | 723,900 |
| January 12, 2026 | 3.1 | 3.16 | 3.16 | 3.17 | 3.1 | 775,917 |
| January 09, 2026 | 3.09 | 3.1 | 3.1 | 3.13 | 3.07 | 292,300 |
| January 08, 2026 | 3.13 | 3.09 | 3.09 | 3.16 | 3.09 | 171,203 |
| January 07, 2026 | 3.16 | 3.13 | 3.13 | 3.17 | 3.09 | 714,800 |
| January 06, 2026 | 3.15 | 3.16 | 3.16 | 3.17 | 3.13 | 657,400 |
| January 05, 2026 | 3.16 | 3.14 | 3.14 | 3.17 | 3.09 | 489,700 |
| January 02, 2026 | 3.03 | 3.13 | 3.13 | 3.14 | 3.03 | 407,300 |
| December 31, 2025 | 3.1 | 3.06 | 3.06 | 3.1 | 3.04 | 156,600 |
| December 30, 2025 | 3.04 | 3.05 | 3.05 | 3.09 | 3.03 | 312,200 |
| December 29, 2025 | 3.02 | 3.04 | 3.04 | 3.06 | 3.02 | 271,200 |
| December 24, 2025 | 3.05 | 3.05 | 3.05 | 3.06 | 3.04 | 94,900 |
| December 23, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 3.03 | 158,200 |
| December 22, 2025 | 3.11 | 3.06 | 3.06 | 3.11 | 3.03 | 288,200 |
| December 19, 2025 | 3.13 | 3.04 | 3.04 | 3.14 | 3.04 | 414,400 |
| December 18, 2025 | 3.05 | 3.12 | 3.12 | 3.12 | 3.03 | 642,100 |
| December 17, 2025 | 3.02 | 3.05 | 3.05 | 3.06 | 3.02 | 161,400 |
| December 16, 2025 | 3.05 | 3.05 | 3.05 | 3.07 | 3.02 | 214,700 |
| December 15, 2025 | 3.06 | 3.05 | 3.05 | 3.08 | 3.04 | 218,200 |
| December 12, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.06 | 357,895 |
| December 11, 2025 | 3.18 | 3.07 | 3.07 | 3.18 | 3.03 | 215,100 |
| December 10, 2025 | 3.08 | 3.07 | 3.07 | 3.08 | 3 | 870,031 |
| December 09, 2025 | 3.11 | 3.07 | 3.07 | 3.15 | 3.06 | 491,300 |
| December 08, 2025 | 3.19 | 3.15 | 3.15 | 3.19 | 3.11 | 206,400 |
| December 05, 2025 | 3.1 | 3.17 | 3.17 | 3.17 | 3.1 | 184,600 |
| December 04, 2025 | 3.11 | 3.12 | 3.12 | 3.13 | 3.08 | 191,600 |
| December 03, 2025 | 3.14 | 3.11 | 3.11 | 3.14 | 3.1 | 345,519 |
| December 02, 2025 | 3.24 | 3.14 | 3.14 | 3.24 | 3.13 | 450,300 |
| December 01, 2025 | 3.15 | 3.22 | 3.22 | 3.22 | 3.13 | 247,500 |
| November 28, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.12 | 210,600 |
| November 27, 2025 | 3.13 | 3.13 | 3.13 | 3.19 | 3.13 | 297,200 |
| November 26, 2025 | 3.17 | 3.16 | 3.16 | 3.2 | 3.16 | 194,783 |
| November 25, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.15 | 320,000 |
| November 24, 2025 | 3.17 | 3.14 | 3.14 | 3.18 | 3.12 | 338,100 |
| November 21, 2025 | 3.16 | 3.12 | 3.12 | 3.16 | 3.1 | 684,600 |