3.84
+0.04(+1.05%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.73 | 3.84 | 3.84 | 3.88 | 3.73 | 10,800 |
| February 16, 2026 | 3.81 | 3.8 | 3.8 | 3.81 | 3.7 | 79,000 |
| February 13, 2026 | 3.75 | 3.8 | 3.8 | 3.9 | 3.74 | 200,400 |
| February 12, 2026 | 3.83 | 3.75 | 3.75 | 3.83 | 3.75 | 169,300 |
| February 11, 2026 | 3.95 | 3.83 | 3.83 | 3.99 | 3.83 | 225,600 |
| February 10, 2026 | 3.66 | 3.94 | 3.94 | 3.95 | 3.63 | 1M |
| February 09, 2026 | 3.89 | 3.71 | 3.71 | 3.89 | 3.7 | 164,900 |
| February 06, 2026 | 3.79 | 3.89 | 3.89 | 3.98 | 3.75 | 1.06M |
| February 05, 2026 | 3.51 | 3.66 | 3.66 | 3.7 | 3.51 | 89,205 |
| February 04, 2026 | 3.52 | 3.52 | 3.52 | 3.54 | 3.5 | 135,100 |
| February 03, 2026 | 3.64 | 3.52 | 3.52 | 3.64 | 3.5 | 144,109 |
| February 02, 2026 | 3.71 | 3.64 | 3.64 | 3.71 | 3.5 | 92,600 |
| January 30, 2026 | 3.73 | 3.72 | 3.72 | 3.77 | 3.71 | 158,509 |
| January 29, 2026 | 3.8 | 3.75 | 3.75 | 3.8 | 3.73 | 50,400 |
| January 28, 2026 | 3.78 | 3.79 | 3.79 | 3.87 | 3.71 | 115,240 |
| January 27, 2026 | 3.7 | 3.78 | 3.78 | 3.79 | 3.7 | 90,000 |
| January 26, 2026 | 3.8 | 3.78 | 3.78 | 3.83 | 3.78 | 81,400 |
| January 23, 2026 | 3.78 | 3.79 | 3.79 | 3.79 | 3.76 | 31,200 |
| January 22, 2026 | 3.81 | 3.8 | 3.8 | 3.9 | 3.76 | 179,600 |
| January 21, 2026 | 3.81 | 3.81 | 3.81 | 3.84 | 3.81 | 139,488 |
| January 20, 2026 | 3.84 | 3.85 | 3.85 | 3.87 | 3.83 | 28,700 |
| January 19, 2026 | 3.81 | 3.88 | 3.88 | 3.88 | 3.81 | 17,600 |
| January 16, 2026 | 3.81 | 3.9 | 3.9 | 3.92 | 3.79 | 100,200 |
| January 15, 2026 | 3.79 | 3.88 | 3.88 | 3.95 | 3.79 | 59,100 |
| January 14, 2026 | 3.79 | 3.83 | 3.83 | 3.93 | 3.78 | 213,600 |
| January 13, 2026 | 3.72 | 3.9 | 3.9 | 3.9 | 3.7 | 291,343 |
| January 12, 2026 | 3.79 | 3.77 | 3.77 | 3.82 | 3.77 | 123,600 |
| January 09, 2026 | 3.78 | 3.85 | 3.85 | 3.85 | 3.78 | 42,618 |
| January 08, 2026 | 3.78 | 3.87 | 3.87 | 3.87 | 3.77 | 88,200 |
| January 07, 2026 | 3.82 | 3.85 | 3.85 | 3.85 | 3.7 | 278,941 |
| January 06, 2026 | 3.95 | 3.89 | 3.89 | 4.01 | 3.69 | 184,400 |
| January 05, 2026 | 3.83 | 3.95 | 3.95 | 3.95 | 3.7 | 188,400 |
| January 02, 2026 | 3.82 | 3.97 | 3.97 | 3.97 | 3.82 | 75,200 |
| December 31, 2025 | 3.81 | 3.84 | 3.84 | 3.84 | 3.81 | 15,000 |
| December 30, 2025 | 3.93 | 3.92 | 3.92 | 3.98 | 3.8 | 150,200 |
| December 29, 2025 | 4.08 | 4 | 4 | 4.09 | 3.97 | 181,937 |
| December 24, 2025 | 3.97 | 4.08 | 4.08 | 4.23 | 3.93 | 1.49M |
| December 23, 2025 | 4.02 | 4.1 | 4.1 | 4.1 | 3.95 | 88,509 |
| December 22, 2025 | 4.01 | 4.14 | 4.14 | 4.15 | 4.01 | 85,100 |
| December 19, 2025 | 3.96 | 4.33 | 4.33 | 4.33 | 3.95 | 135,200 |
| December 18, 2025 | 4 | 4.08 | 4.08 | 4.08 | 3.95 | 167,309 |
| December 17, 2025 | 4.14 | 4.01 | 4.01 | 4.14 | 4.01 | 98,300 |
| December 16, 2025 | 4.06 | 4.15 | 4.15 | 4.15 | 4.01 | 217,911 |
| December 15, 2025 | 4.12 | 4.22 | 4.22 | 4.3 | 4.03 | 217,641 |
| December 12, 2025 | 4.11 | 4.39 | 4.39 | 4.39 | 4.05 | 169,309 |
| December 11, 2025 | 4.1 | 4.2 | 4.2 | 4.21 | 4.1 | 122,100 |
| December 10, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.25 | 123,000 |
| December 09, 2025 | 4.31 | 4.42 | 4.42 | 4.42 | 4.31 | 12,200 |
| December 08, 2025 | 4.43 | 4.48 | 4.48 | 4.48 | 4.16 | 176,600 |
| December 05, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3,000 |
| December 04, 2025 | 4.41 | 4.54 | 4.54 | 4.54 | 4.4 | 17,300 |
| December 03, 2025 | 4.43 | 4.5 | 4.5 | 4.5 | 4.4 | 73,600 |
| December 02, 2025 | 4.43 | 4.5 | 4.5 | 4.52 | 4.43 | 274,500 |
| December 01, 2025 | 4.5 | 4.5 | 4.5 | 4.55 | 4.43 | 79,800 |
| November 28, 2025 | 4.41 | 4.54 | 4.54 | 4.55 | 4.41 | 14,600 |
| November 27, 2025 | 4.45 | 4.47 | 4.47 | 4.48 | 4.42 | 16,000 |
| November 26, 2025 | 4.47 | 4.53 | 4.53 | 4.53 | 4.43 | 36,347 |
| November 25, 2025 | 4.5 | 4.55 | 4.55 | 4.6 | 4.44 | 120,601 |
| November 24, 2025 | 4.5 | 4.55 | 4.55 | 4.58 | 4.5 | 6,600 |
| November 21, 2025 | 4.4 | 4.53 | 4.54 | 4.54 | 4.4 | 138,600 |