3.72
+0.04(+1.09%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.8 | 3.72 | 3.72 | 3.8 | 3.61 | 4.09M |
| February 16, 2026 | 3.65 | 3.68 | 3.68 | 3.68 | 3.51 | 1.57M |
| February 13, 2026 | 3.7 | 3.62 | 3.62 | 3.73 | 3.55 | 7.68M |
| February 12, 2026 | 3.96 | 3.79 | 3.79 | 3.96 | 3.75 | 13.59M |
| February 11, 2026 | 4.04 | 3.96 | 3.96 | 4.13 | 3.93 | 8.22M |
| February 10, 2026 | 4.17 | 4.04 | 4.04 | 4.2 | 3.99 | 8.64M |
| February 09, 2026 | 4.18 | 4.15 | 4.15 | 4.24 | 4.11 | 5.1M |
| February 06, 2026 | 4.07 | 4.05 | 4.05 | 4.19 | 3.96 | 5.87M |
| February 05, 2026 | 4.21 | 4.14 | 4.14 | 4.3 | 4.08 | 6.9M |
| February 04, 2026 | 4.58 | 4.34 | 4.34 | 4.58 | 4.18 | 10.64M |
| February 03, 2026 | 4 | 4.46 | 4.46 | 4.57 | 4 | 19.89M |
| February 02, 2026 | 4.19 | 4 | 4 | 4.45 | 3.93 | 13.25M |
| January 30, 2026 | 4.13 | 4.19 | 4.19 | 4.35 | 4.1 | 7.89M |
| January 29, 2026 | 4.11 | 4.12 | 4.12 | 4.41 | 3.97 | 13.46M |
| January 28, 2026 | 4.42 | 4.12 | 4.12 | 4.49 | 4.03 | 14.21M |
| January 27, 2026 | 4.22 | 4.38 | 4.38 | 4.39 | 4.16 | 10.67M |
| January 26, 2026 | 4.6 | 4.22 | 4.22 | 4.74 | 4.17 | 20.71M |
| January 23, 2026 | 4.28 | 4.77 | 4.77 | 4.8 | 4.25 | 32.15M |
| January 22, 2026 | 3.67 | 4.16 | 4.16 | 4.24 | 3.66 | 26.48M |
| January 21, 2026 | 3.7 | 3.67 | 3.67 | 3.92 | 3.65 | 11.22M |
| January 20, 2026 | 4.05 | 3.76 | 3.76 | 4.16 | 3.67 | 13.89M |
| January 19, 2026 | 4.25 | 4.04 | 4.04 | 4.4 | 3.98 | 16.81M |
| January 16, 2026 | 4.18 | 4.27 | 4.27 | 4.55 | 4.16 | 19.41M |
| January 15, 2026 | 4.78 | 4.18 | 4.18 | 4.78 | 4.15 | 20.45M |
| January 14, 2026 | 4.64 | 4.75 | 4.75 | 5.01 | 4.4 | 33.33M |
| January 13, 2026 | 5.27 | 4.75 | 4.75 | 5.29 | 4.51 | 42.3M |
| January 12, 2026 | 4.69 | 5.27 | 5.27 | 5.39 | 4.62 | 56.36M |
| January 09, 2026 | 4.35 | 4.46 | 4.46 | 5.26 | 4.3 | 52.29M |
| January 08, 2026 | 3.56 | 4.29 | 4.29 | 4.36 | 3.37 | 40.26M |
| January 07, 2026 | 3.6 | 3.55 | 3.55 | 3.7 | 3.5 | 10.31M |
| January 06, 2026 | 3.49 | 3.64 | 3.64 | 3.88 | 3.49 | 18.33M |
| January 05, 2026 | 3.45 | 3.49 | 3.49 | 4.2 | 3.29 | 41.45M |
| January 02, 2026 | 3 | 3.74 | 3.74 | 3.88 | 2.75 | 53.63M |
| December 31, 2025 | 2.5 | 2.78 | 2.78 | 2.88 | 2.49 | 10.62M |
| December 30, 2025 | 2.4 | 2.49 | 2.49 | 2.63 | 2.39 | 10.66M |
| December 29, 2025 | 2.2 | 2.4 | 2.4 | 2.44 | 2.2 | 8.54M |
| December 24, 2025 | 2.15 | 2.18 | 2.18 | 2.2 | 2.13 | 657,876 |
| December 23, 2025 | 2.09 | 2.12 | 2.12 | 2.15 | 2.06 | 1.6M |
| December 22, 2025 | 2.03 | 2.06 | 2.06 | 2.08 | 2.03 | 563,000 |
| December 19, 2025 | 2.03 | 2.02 | 2.02 | 2.03 | 2 | 1.63M |
| December 18, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 2.01 | 1.05M |
| December 17, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.01 | 220,000 |
| December 16, 2025 | 2.03 | 2.03 | 2.03 | 2.06 | 2 | 778,000 |
| December 15, 2025 | 2.04 | 2.07 | 2.07 | 2.12 | 2.02 | 781,000 |
| December 12, 2025 | 2.02 | 2.03 | 2.03 | 2.03 | 2.01 | 364,000 |
| December 11, 2025 | 2.09 | 2.02 | 2.02 | 2.09 | 2.01 | 356,000 |
| December 10, 2025 | 2.08 | 2.03 | 2.03 | 2.08 | 2.03 | 178,250 |
| December 09, 2025 | 2.08 | 2.03 | 2.03 | 2.08 | 2.03 | 308,500 |
| December 08, 2025 | 2.07 | 2.06 | 2.06 | 2.08 | 2.03 | 485,250 |
| December 05, 2025 | 2.04 | 2.05 | 2.05 | 2.05 | 2.02 | 142,000 |
| December 04, 2025 | 2.03 | 2.03 | 2.03 | 2.04 | 2.02 | 212,000 |
| December 03, 2025 | 2.02 | 2.03 | 2.03 | 2.04 | 2.02 | 271,000 |
| December 02, 2025 | 2.03 | 2.02 | 2.02 | 2.04 | 2.01 | 958,000 |
| December 01, 2025 | 2.04 | 2.02 | 2.02 | 2.07 | 2.01 | 294,000 |
| November 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.02 | 108,000 |
| November 27, 2025 | 2.05 | 2.03 | 2.03 | 2.05 | 2.02 | 284,300 |
| November 26, 2025 | 2.07 | 2.06 | 2.06 | 2.08 | 2.06 | 114,000 |
| November 25, 2025 | 2.01 | 2.05 | 2.05 | 2.05 | 2.01 | 162,000 |
| November 24, 2025 | 2.02 | 2.03 | 2.03 | 2.05 | 2.01 | 622,000 |
| November 21, 2025 | 2.04 | 2.01 | 2.01 | 2.04 | 2.01 | 687,500 |