3.53
-0.01(-0.28%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.54 | 3.53 | 3.53 | 3.61 | 3.49 | 23.28M |
| February 16, 2026 | 3.49 | 3.54 | 3.54 | 3.55 | 3.43 | 14.93M |
| February 13, 2026 | 3.58 | 3.52 | 3.52 | 3.58 | 3.43 | 46.49M |
| February 12, 2026 | 3.53 | 3.59 | 3.59 | 3.62 | 3.51 | 39.62M |
| February 11, 2026 | 3.56 | 3.55 | 3.55 | 3.59 | 3.5 | 36.47M |
| February 10, 2026 | 3.55 | 3.56 | 3.56 | 3.61 | 3.52 | 31.43M |
| February 09, 2026 | 3.55 | 3.55 | 3.55 | 3.7 | 3.53 | 84.36M |
| February 06, 2026 | 3.4 | 3.52 | 3.52 | 3.58 | 3.39 | 81.34M |
| February 05, 2026 | 3.56 | 3.47 | 3.47 | 3.56 | 3.33 | 92.76M |
| February 04, 2026 | 3.45 | 3.55 | 3.55 | 3.65 | 3.4 | 134.94M |
| February 03, 2026 | 3.37 | 3.46 | 3.46 | 3.52 | 3.37 | 86.49M |
| February 02, 2026 | 3.36 | 3.37 | 3.37 | 3.53 | 3.33 | 80.32M |
| January 30, 2026 | 3.48 | 3.38 | 3.38 | 3.48 | 3.31 | 74.03M |
| January 29, 2026 | 3.41 | 3.5 | 3.5 | 3.51 | 3.37 | 79.96M |
| January 28, 2026 | 3.46 | 3.43 | 3.43 | 3.48 | 3.38 | 67.12M |
| January 27, 2026 | 3.41 | 3.43 | 3.43 | 3.46 | 3.31 | 75.95M |
| January 26, 2026 | 3.59 | 3.38 | 3.38 | 3.63 | 3.36 | 119.2M |
| January 23, 2026 | 3.22 | 3.59 | 3.59 | 3.6 | 3.22 | 250.78M |
| January 22, 2026 | 3.19 | 3.23 | 3.23 | 3.25 | 3.17 | 35.98M |
| January 21, 2026 | 3.15 | 3.17 | 3.17 | 3.2 | 3.13 | 32.88M |
| January 20, 2026 | 3.18 | 3.18 | 3.18 | 3.21 | 3.12 | 58.73M |
| January 19, 2026 | 3.2 | 3.18 | 3.18 | 3.22 | 3.13 | 47.5M |
| January 16, 2026 | 3.15 | 3.21 | 3.21 | 3.27 | 3.15 | 83.4M |
| January 15, 2026 | 3.15 | 3.13 | 3.13 | 3.19 | 3.08 | 53.92M |
| January 14, 2026 | 3.2 | 3.16 | 3.16 | 3.23 | 3.11 | 55.69M |
| January 13, 2026 | 3.22 | 3.2 | 3.2 | 3.3 | 3.18 | 54.72M |
| January 12, 2026 | 3.1 | 3.17 | 3.17 | 3.2 | 3.08 | 55.64M |
| January 09, 2026 | 3.2 | 3.11 | 3.11 | 3.22 | 3.07 | 76.89M |
| January 08, 2026 | 3.22 | 3.23 | 3.23 | 3.28 | 3.17 | 63.29M |
| January 07, 2026 | 3.2 | 3.22 | 3.22 | 3.25 | 3.19 | 38.06M |
| January 06, 2026 | 3.1 | 3.2 | 3.2 | 3.21 | 3.1 | 58.09M |
| January 05, 2026 | 3.05 | 3.08 | 3.08 | 3.13 | 3.01 | 39.18M |
| January 02, 2026 | 2.97 | 3.06 | 3.06 | 3.08 | 2.97 | 26.48M |
| December 31, 2025 | 3.02 | 2.96 | 2.96 | 3.04 | 2.95 | 18.91M |
| December 30, 2025 | 3.03 | 3.02 | 3.02 | 3.06 | 2.97 | 36.89M |
| December 29, 2025 | 3.03 | 3.04 | 3.04 | 3.1 | 3.02 | 52.06M |
| December 24, 2025 | 2.97 | 3.02 | 3.02 | 3.09 | 2.95 | 35.43M |
| December 23, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.9 | 31M |
| December 22, 2025 | 3 | 2.97 | 2.97 | 3.03 | 2.94 | 48.24M |
| December 19, 2025 | 2.95 | 3 | 3 | 3.02 | 2.95 | 63.03M |
| December 18, 2025 | 2.97 | 2.94 | 2.94 | 2.99 | 2.9 | 38.05M |
| December 17, 2025 | 2.91 | 2.97 | 2.97 | 2.99 | 2.91 | 50.29M |
| December 16, 2025 | 2.98 | 2.91 | 2.91 | 3 | 2.88 | 74.9M |
| December 15, 2025 | 2.99 | 3 | 3 | 3.04 | 2.96 | 43.58M |
| December 12, 2025 | 2.99 | 3 | 3 | 3.02 | 2.96 | 91.15M |
| December 11, 2025 | 3.02 | 2.98 | 2.98 | 3.07 | 2.96 | 56.13M |
| December 10, 2025 | 3.1 | 3.02 | 3.02 | 3.11 | 2.99 | 73.28M |
| December 09, 2025 | 3.27 | 3.12 | 3.12 | 3.27 | 3.09 | 91.13M |
| December 08, 2025 | 3.26 | 3.27 | 3.27 | 3.3 | 3.2 | 55.07M |
| December 05, 2025 | 3.23 | 3.25 | 3.25 | 3.27 | 3.2 | 28.29M |
| December 04, 2025 | 3.18 | 3.24 | 3.24 | 3.24 | 3.16 | 32M |
| December 03, 2025 | 3.21 | 3.18 | 3.18 | 3.23 | 3.15 | 27.35M |
| December 02, 2025 | 3.21 | 3.23 | 3.23 | 3.24 | 3.16 | 27.08M |
| December 01, 2025 | 3.21 | 3.21 | 3.21 | 3.24 | 3.16 | 31.39M |
| November 28, 2025 | 3.21 | 3.22 | 3.22 | 3.23 | 3.16 | 37.12M |
| November 27, 2025 | 3.19 | 3.2 | 3.2 | 3.26 | 3.17 | 37.09M |
| November 26, 2025 | 3.16 | 3.18 | 3.18 | 3.24 | 3.15 | 54.1M |
| November 25, 2025 | 3.18 | 3.14 | 3.14 | 3.21 | 3.1 | 60.65M |
| November 24, 2025 | 3.25 | 3.14 | 3.14 | 3.28 | 3.08 | 151.08M |
| November 21, 2025 | 3.39 | 3.2 | 3.2 | 3.39 | 3.17 | 174.91M |