2.35
+0.25(+11.90%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2.18 | 2.35 | 2.35 | 2.36 | 2.18 | 164.19M |
| February 16, 2026 | 2.08 | 2.1 | 2.1 | 2.1 | 2.02 | 16.29M |
| February 13, 2026 | 2.03 | 2.07 | 2.07 | 2.07 | 2 | 47.74M |
| February 12, 2026 | 2.03 | 2.05 | 2.05 | 2.06 | 2 | 60.67M |
| February 11, 2026 | 2.02 | 2.03 | 2.03 | 2.05 | 2 | 46.01M |
| February 10, 2026 | 2 | 2.01 | 2.01 | 2.03 | 1.98 | 38.25M |
| February 09, 2026 | 2.02 | 2 | 2 | 2.03 | 1.98 | 26.79M |
| February 06, 2026 | 1.99 | 1.99 | 1.99 | 2 | 1.95 | 21.88M |
| February 05, 2026 | 1.96 | 1.99 | 1.99 | 1.99 | 1.93 | 31.95M |
| February 04, 2026 | 2.01 | 1.96 | 1.96 | 2.01 | 1.95 | 45.36M |
| February 03, 2026 | 1.99 | 2.01 | 2.01 | 2.02 | 1.97 | 39.32M |
| February 02, 2026 | 2.04 | 1.99 | 1.99 | 2.04 | 1.96 | 67.64M |
| January 30, 2026 | 2.07 | 2.04 | 2.04 | 2.07 | 2.02 | 39.97M |
| January 29, 2026 | 2.05 | 2.06 | 2.06 | 2.08 | 2.01 | 43.25M |
| January 28, 2026 | 2.05 | 2.05 | 2.05 | 2.06 | 2.01 | 66.97M |
| January 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2 | 34.89M |
| January 26, 2026 | 2.1 | 2.03 | 2.03 | 2.13 | 2.01 | 64.17M |
| January 23, 2026 | 2.1 | 2.07 | 2.07 | 2.1 | 2.03 | 47.87M |
| January 22, 2026 | 2.11 | 2.08 | 2.08 | 2.11 | 2.07 | 24.29M |
| January 21, 2026 | 2.07 | 2.11 | 2.11 | 2.12 | 2.04 | 123.66M |
| January 20, 2026 | 2.1 | 2.08 | 2.08 | 2.12 | 2.05 | 23.48M |
| January 19, 2026 | 2.08 | 2.08 | 2.08 | 2.11 | 2.06 | 42.99M |
| January 16, 2026 | 2.06 | 2.07 | 2.07 | 2.1 | 2.05 | 30.02M |
| January 15, 2026 | 2.07 | 2.06 | 2.06 | 2.08 | 2.03 | 50.88M |
| January 14, 2026 | 2.1 | 2.07 | 2.07 | 2.12 | 2.05 | 74.2M |
| January 13, 2026 | 2.2 | 2.09 | 2.09 | 2.23 | 2.08 | 320.44M |
| January 12, 2026 | 2.13 | 2.19 | 2.19 | 2.2 | 2.13 | 63.62M |
| January 09, 2026 | 2.12 | 2.14 | 2.14 | 2.18 | 2.09 | 51.08M |
| January 08, 2026 | 2.14 | 2.1 | 2.1 | 2.14 | 2.09 | 39.9M |
| January 07, 2026 | 2.15 | 2.14 | 2.14 | 2.18 | 2.11 | 35.69M |
| January 06, 2026 | 2.11 | 2.16 | 2.16 | 2.17 | 2.11 | 53.83M |
| January 05, 2026 | 2.14 | 2.12 | 2.12 | 2.15 | 2.1 | 53.72M |
| January 02, 2026 | 2.12 | 2.18 | 2.18 | 2.19 | 2.1 | 24.78M |
| December 31, 2025 | 2.16 | 2.12 | 2.12 | 2.16 | 2.11 | 22.96M |
| December 30, 2025 | 2.12 | 2.14 | 2.14 | 2.16 | 2.08 | 39.6M |
| December 29, 2025 | 2.17 | 2.13 | 2.13 | 2.23 | 2.12 | 79.27M |
| December 24, 2025 | 2.1 | 2.13 | 2.13 | 2.14 | 2.1 | 18.08M |
| December 23, 2025 | 2.18 | 2.1 | 2.1 | 2.19 | 2.09 | 34.87M |
| December 22, 2025 | 2.05 | 2.17 | 2.17 | 2.2 | 2.03 | 105.26M |
| December 19, 2025 | 1.95 | 2.02 | 2.02 | 2.02 | 1.94 | 37.22M |
| December 18, 2025 | 1.93 | 1.93 | 1.93 | 1.96 | 1.91 | 28.31M |
| December 17, 2025 | 1.94 | 1.94 | 1.94 | 1.95 | 1.92 | 18.71M |
| December 16, 2025 | 1.99 | 1.93 | 1.93 | 2 | 1.91 | 51.64M |
| December 15, 2025 | 2 | 1.98 | 1.98 | 2.04 | 1.98 | 24.55M |
| December 12, 2025 | 2.03 | 2.01 | 2.01 | 2.03 | 2 | 25.88M |
| December 11, 2025 | 2.04 | 2.01 | 2.01 | 2.04 | 2 | 31.78M |
| December 10, 2025 | 2.03 | 2.03 | 2.03 | 2.04 | 2.01 | 28.61M |
| December 09, 2025 | 2.11 | 2.03 | 2.03 | 2.11 | 2.02 | 48.97M |
| December 08, 2025 | 2.13 | 2.12 | 2.12 | 2.14 | 2.09 | 23.19M |
| December 05, 2025 | 2.05 | 2.12 | 2.12 | 2.13 | 2.04 | 40.34M |
| December 04, 2025 | 2.03 | 2.05 | 2.05 | 2.07 | 2.02 | 30.93M |
| December 03, 2025 | 2.06 | 2 | 2 | 2.06 | 1.99 | 29.87M |
| December 02, 2025 | 2.08 | 2.06 | 2.06 | 2.08 | 2.04 | 19.97M |
| December 01, 2025 | 2.06 | 2.08 | 2.08 | 2.09 | 2.06 | 23.36M |
| November 28, 2025 | 2.04 | 2.05 | 2.05 | 2.06 | 2.02 | 23.35M |
| November 27, 2025 | 2.01 | 2.04 | 2.04 | 2.08 | 2 | 47.8M |
| November 26, 2025 | 2.03 | 2 | 2 | 2.04 | 2 | 27.62M |
| November 25, 2025 | 2.01 | 2.02 | 2.02 | 2.06 | 2.01 | 53.86M |
| November 24, 2025 | 1.99 | 2 | 2 | 2.02 | 1.98 | 76.6M |
| November 21, 2025 | 2.09 | 1.97 | 1.97 | 2.1 | 1.97 | 112.29M |