3.44
-0.05(-1.43%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.49 | 3.44 | 3.44 | 3.49 | 3.4 | 1.11M |
| February 16, 2026 | 3.44 | 3.49 | 3.49 | 3.49 | 3.4 | 412,031 |
| February 13, 2026 | 3.51 | 3.46 | 3.46 | 3.57 | 3.43 | 1.89M |
| February 12, 2026 | 3.53 | 3.54 | 3.54 | 3.54 | 3.45 | 2.88M |
| February 11, 2026 | 3.45 | 3.47 | 3.47 | 3.49 | 3.43 | 796,000 |
| February 10, 2026 | 3.46 | 3.46 | 3.46 | 3.52 | 3.41 | 1.26M |
| February 09, 2026 | 3.35 | 3.43 | 3.43 | 3.43 | 3.35 | 1.53M |
| February 06, 2026 | 3.39 | 3.32 | 3.32 | 3.39 | 3.27 | 2.09M |
| February 05, 2026 | 3.41 | 3.37 | 3.37 | 3.41 | 3.34 | 2.11M |
| February 04, 2026 | 3.48 | 3.41 | 3.41 | 3.48 | 3.38 | 2.58M |
| February 03, 2026 | 3.52 | 3.47 | 3.47 | 3.54 | 3.43 | 1.68M |
| February 02, 2026 | 3.68 | 3.51 | 3.51 | 3.68 | 3.5 | 2.82M |
| January 30, 2026 | 3.7 | 3.69 | 3.69 | 3.71 | 3.61 | 1.94M |
| January 29, 2026 | 3.77 | 3.7 | 3.7 | 3.77 | 3.62 | 1.2M |
| January 28, 2026 | 3.69 | 3.68 | 3.68 | 3.71 | 3.65 | 1.19M |
| January 27, 2026 | 3.79 | 3.67 | 3.67 | 3.79 | 3.66 | 1.67M |
| January 26, 2026 | 3.78 | 3.74 | 3.74 | 3.8 | 3.72 | 1.21M |
| January 23, 2026 | 3.81 | 3.81 | 3.81 | 3.83 | 3.79 | 909,000 |
| January 22, 2026 | 3.81 | 3.81 | 3.81 | 3.84 | 3.79 | 896,800 |
| January 21, 2026 | 3.79 | 3.81 | 3.81 | 3.85 | 3.75 | 1.82M |
| January 20, 2026 | 3.79 | 3.79 | 3.79 | 3.83 | 3.77 | 2.27M |
| January 19, 2026 | 3.83 | 3.79 | 3.79 | 3.83 | 3.78 | 864,000 |
| January 16, 2026 | 3.93 | 3.83 | 3.83 | 3.94 | 3.83 | 1.44M |
| January 15, 2026 | 3.89 | 3.92 | 3.92 | 4.02 | 3.86 | 2.29M |
| January 14, 2026 | 3.83 | 3.85 | 3.85 | 3.91 | 3.8 | 2.42M |
| January 13, 2026 | 3.92 | 3.83 | 3.83 | 3.94 | 3.81 | 2.4M |
| January 12, 2026 | 3.81 | 3.9 | 3.9 | 3.91 | 3.81 | 1.85M |
| January 09, 2026 | 3.78 | 3.78 | 3.78 | 3.83 | 3.76 | 1.23M |
| January 08, 2026 | 3.85 | 3.78 | 3.78 | 3.85 | 3.72 | 2.54M |
| January 07, 2026 | 3.96 | 3.84 | 3.84 | 3.96 | 3.78 | 3.27M |
| January 06, 2026 | 3.85 | 3.95 | 3.95 | 3.96 | 3.85 | 1.5M |
| January 05, 2026 | 3.87 | 3.85 | 3.85 | 3.91 | 3.82 | 1.06M |
| January 02, 2026 | 3.81 | 3.88 | 3.88 | 3.9 | 3.78 | 1.08M |
| December 31, 2025 | 3.87 | 3.81 | 3.81 | 3.87 | 3.81 | 581,000 |
| December 30, 2025 | 3.75 | 3.81 | 3.81 | 3.87 | 3.75 | 1.51M |
| December 29, 2025 | 3.73 | 3.75 | 3.75 | 3.81 | 3.72 | 2.61M |
| December 24, 2025 | 3.78 | 3.75 | 3.75 | 3.81 | 3.73 | 640,497 |
| December 23, 2025 | 3.85 | 3.81 | 3.81 | 3.86 | 3.76 | 1.14M |
| December 22, 2025 | 3.86 | 3.85 | 3.85 | 3.87 | 3.83 | 812,001 |
| December 19, 2025 | 3.79 | 3.84 | 3.84 | 3.85 | 3.78 | 1.58M |
| December 18, 2025 | 3.78 | 3.77 | 3.77 | 3.79 | 3.72 | 1.71M |
| December 17, 2025 | 3.71 | 3.8 | 3.8 | 3.8 | 3.68 | 1.33M |
| December 16, 2025 | 3.79 | 3.67 | 3.67 | 3.79 | 3.67 | 1.29M |
| December 15, 2025 | 3.85 | 3.8 | 3.8 | 3.86 | 3.78 | 1.4M |
| December 12, 2025 | 3.74 | 3.85 | 3.85 | 3.85 | 3.74 | 1.21M |
| December 11, 2025 | 3.8 | 3.72 | 3.72 | 3.83 | 3.71 | 1M |
| December 10, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.7 | 1.55M |
| December 09, 2025 | 3.85 | 3.76 | 3.76 | 3.85 | 3.71 | 1.96M |
| December 08, 2025 | 3.79 | 3.78 | 3.78 | 3.83 | 3.74 | 1.78M |
| December 05, 2025 | 3.75 | 3.72 | 3.72 | 3.76 | 3.71 | 773,000 |
| December 04, 2025 | 3.74 | 3.75 | 3.75 | 3.79 | 3.72 | 818,033 |
| December 03, 2025 | 3.82 | 3.74 | 3.74 | 3.83 | 3.72 | 2M |
| December 02, 2025 | 3.79 | 3.84 | 3.84 | 3.88 | 3.77 | 1.12M |
| December 01, 2025 | 3.72 | 3.8 | 3.8 | 3.83 | 3.72 | 770,000 |
| November 28, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.76 | 565,000 |
| November 27, 2025 | 3.83 | 3.81 | 3.81 | 3.85 | 3.78 | 548,000 |
| November 26, 2025 | 3.8 | 3.82 | 3.82 | 3.86 | 3.79 | 900,000 |
| November 25, 2025 | 3.77 | 3.79 | 3.79 | 3.83 | 3.76 | 1.15M |
| November 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.62 | 1.82M |
| November 21, 2025 | 3.7 | 3.62 | 3.62 | 3.7 | 3.58 | 3.06M |
