3.56
-0.06(-1.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.62 | 3.56 | 3.56 | 3.66 | 3.54 | 2.61M |
| February 16, 2026 | 3.62 | 3.62 | 3.62 | 3.75 | 3.56 | 5.05M |
| February 13, 2026 | 3.85 | 3.62 | 3.62 | 3.9 | 3.54 | 20.2M |
| February 12, 2026 | 4.08 | 3.9 | 3.9 | 4.19 | 3.85 | 8.4M |
| February 11, 2026 | 3.98 | 4.09 | 4.09 | 4.17 | 3.98 | 3.87M |
| February 10, 2026 | 3.89 | 4 | 4 | 4.04 | 3.87 | 5.01M |
| February 09, 2026 | 4.07 | 3.88 | 3.88 | 4.07 | 3.78 | 9.68M |
| February 06, 2026 | 4 | 4.07 | 4.07 | 4.08 | 3.86 | 3.74M |
| February 05, 2026 | 4.28 | 4.07 | 4.07 | 4.28 | 4.05 | 7.41M |
| February 04, 2026 | 4.16 | 4.27 | 4.27 | 4.34 | 4.13 | 10.23M |
| February 03, 2026 | 4.02 | 4.18 | 4.18 | 4.23 | 3.95 | 9.36M |
| February 02, 2026 | 4.05 | 3.95 | 3.95 | 4.15 | 3.82 | 11.37M |
| January 30, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 3.98 | 10.58M |
| January 29, 2026 | 4.11 | 4.18 | 4.18 | 4.22 | 3.9 | 15.94M |
| January 28, 2026 | 3.68 | 4.09 | 4.09 | 4.14 | 3.68 | 29.45M |
| January 27, 2026 | 3.33 | 3.68 | 3.68 | 3.69 | 3.33 | 25.71M |
| January 26, 2026 | 3.23 | 3.33 | 3.33 | 3.34 | 3.16 | 12.26M |
| January 23, 2026 | 3.1 | 3.21 | 3.21 | 3.26 | 3.07 | 11.18M |
| January 22, 2026 | 3.07 | 3.11 | 3.11 | 3.12 | 3.03 | 4.83M |
| January 21, 2026 | 3.04 | 3.07 | 3.07 | 3.14 | 2.98 | 5.3M |
| January 20, 2026 | 2.92 | 3.04 | 3.04 | 3.06 | 2.84 | 7.89M |
| January 19, 2026 | 2.84 | 2.91 | 2.91 | 2.91 | 2.77 | 3.15M |
| January 16, 2026 | 2.73 | 2.83 | 2.83 | 2.83 | 2.68 | 6.57M |
| January 15, 2026 | 2.78 | 2.73 | 2.73 | 2.78 | 2.7 | 2.37M |
| January 14, 2026 | 2.78 | 2.78 | 2.78 | 2.81 | 2.73 | 3.73M |
| January 13, 2026 | 2.95 | 2.79 | 2.79 | 2.95 | 2.77 | 5.59M |
| January 12, 2026 | 3.02 | 2.94 | 2.94 | 3.05 | 2.93 | 4.81M |
| January 09, 2026 | 3 | 3.04 | 3.04 | 3.04 | 2.93 | 3.42M |
| January 08, 2026 | 3.04 | 3 | 3 | 3.05 | 2.97 | 2.84M |
| January 07, 2026 | 2.92 | 3.04 | 3.04 | 3.08 | 2.89 | 10.53M |
| January 06, 2026 | 2.68 | 2.87 | 2.87 | 2.94 | 2.68 | 10.75M |
| January 05, 2026 | 2.65 | 2.68 | 2.68 | 2.73 | 2.6 | 3.13M |
| January 02, 2026 | 2.69 | 2.64 | 2.64 | 2.72 | 2.62 | 3.7M |
| December 31, 2025 | 2.73 | 2.69 | 2.69 | 2.75 | 2.69 | 1.23M |
| December 30, 2025 | 2.62 | 2.7 | 2.7 | 2.75 | 2.61 | 5.99M |
| December 29, 2025 | 2.62 | 2.65 | 2.65 | 2.65 | 2.57 | 1.97M |
| December 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.58 | 760,000 |
| December 23, 2025 | 2.6 | 2.62 | 2.62 | 2.64 | 2.59 | 1.23M |
| December 22, 2025 | 2.61 | 2.61 | 2.61 | 2.63 | 2.56 | 6.18M |
| December 19, 2025 | 2.65 | 2.62 | 2.62 | 2.66 | 2.62 | 1.79M |
| December 18, 2025 | 2.62 | 2.67 | 2.67 | 2.67 | 2.61 | 1.19M |
| December 17, 2025 | 2.65 | 2.63 | 2.63 | 2.65 | 2.57 | 4.5M |
| December 16, 2025 | 2.7 | 2.63 | 2.63 | 2.7 | 2.61 | 6.93M |
| December 15, 2025 | 2.72 | 2.68 | 2.68 | 2.74 | 2.64 | 5.28M |
| December 12, 2025 | 2.66 | 2.71 | 2.71 | 2.75 | 2.66 | 8.05M |
| December 11, 2025 | 2.7 | 2.63 | 2.63 | 2.71 | 2.53 | 7.32M |
| December 10, 2025 | 2.62 | 2.68 | 2.68 | 2.71 | 2.62 | 5.63M |
| December 09, 2025 | 2.81 | 2.62 | 2.62 | 2.82 | 2.59 | 12.94M |
| December 08, 2025 | 3.2 | 2.84 | 2.84 | 3.23 | 2.62 | 41.09M |
| December 05, 2025 | 3.11 | 3.2 | 3.2 | 3.23 | 3.11 | 5.21M |
| December 04, 2025 | 3.08 | 3.13 | 3.13 | 3.19 | 3.08 | 6.17M |
| December 03, 2025 | 3.02 | 3.09 | 3.09 | 3.17 | 2.99 | 11.37M |
| December 02, 2025 | 2.97 | 3.04 | 3.04 | 3.04 | 2.94 | 4.58M |
| December 01, 2025 | 2.94 | 2.98 | 2.98 | 2.98 | 2.88 | 1.56M |
| November 28, 2025 | 2.97 | 2.92 | 2.92 | 2.97 | 2.87 | 3.15M |
| November 27, 2025 | 2.91 | 2.93 | 2.93 | 2.98 | 2.9 | 1.62M |
| November 26, 2025 | 2.91 | 2.93 | 2.93 | 2.99 | 2.91 | 3.84M |
| November 25, 2025 | 2.8 | 2.91 | 2.91 | 2.91 | 2.8 | 5.24M |
| November 24, 2025 | 2.92 | 2.79 | 2.79 | 2.95 | 2.79 | 14.48M |
| November 21, 2025 | 3.04 | 2.96 | 2.96 | 3.05 | 2.92 | 6.28M |