3.08
+0.01(+0.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.07 | 102,400 |
| February 16, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0 |
| February 13, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 9,800 |
| February 12, 2026 | 3.1 | 3.09 | 3.09 | 3.15 | 3.07 | 153,600 |
| February 11, 2026 | 3.09 | 3.1 | 3.1 | 3.12 | 3.07 | 44,000 |
| February 10, 2026 | 3.06 | 3.13 | 3.13 | 3.17 | 3.06 | 216,000 |
| February 09, 2026 | 3.05 | 3.06 | 3.06 | 3.07 | 3.05 | 29,600 |
| February 06, 2026 | 2.98 | 3.05 | 3.05 | 3.09 | 2.98 | 221,000 |
| February 05, 2026 | 3.02 | 3.02 | 3.02 | 3.03 | 2.98 | 80,000 |
| February 04, 2026 | 2.92 | 3.01 | 3.01 | 3.02 | 2.92 | 74,000 |
| February 03, 2026 | 2.96 | 2.95 | 2.95 | 2.96 | 2.95 | 142,400 |
| February 02, 2026 | 2.99 | 2.95 | 2.95 | 2.99 | 2.95 | 70,000 |
| January 30, 2026 | 3.01 | 3 | 3 | 3.01 | 2.97 | 40,000 |
| January 29, 2026 | 2.96 | 3.03 | 3.03 | 3.03 | 2.93 | 82,600 |
| January 28, 2026 | 2.92 | 2.99 | 2.99 | 3 | 2.92 | 112,000 |
| January 27, 2026 | 2.96 | 2.93 | 2.93 | 2.96 | 2.92 | 138,200 |
| January 26, 2026 | 2.98 | 2.96 | 2.96 | 3 | 2.95 | 98,000 |
| January 23, 2026 | 3.07 | 2.97 | 2.97 | 3.07 | 2.97 | 162,000 |
| January 22, 2026 | 3.09 | 3.05 | 3.05 | 3.09 | 3.05 | 115,800 |
| January 21, 2026 | 3.1 | 3.09 | 3.09 | 3.1 | 3.06 | 111,000 |
| January 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0 |
| January 19, 2026 | 3.12 | 3.11 | 3.11 | 3.12 | 3.11 | 96,000 |
| January 16, 2026 | 3.13 | 3.12 | 3.12 | 3.17 | 3.1 | 57,150 |
| January 15, 2026 | 3.2 | 3.13 | 3.13 | 3.2 | 3.13 | 171,200 |
| January 14, 2026 | 3.16 | 3.2 | 3.2 | 3.22 | 3.12 | 248,600 |
| January 13, 2026 | 3.18 | 3.19 | 3.19 | 3.21 | 3.18 | 209,000 |
| January 12, 2026 | 3.2 | 3.18 | 3.18 | 3.2 | 3.1 | 92,000 |
| January 09, 2026 | 3.15 | 3.2 | 3.2 | 3.2 | 3.15 | 215,000 |
| January 08, 2026 | 3.15 | 3.14 | 3.14 | 3.17 | 3.11 | 337,000 |
| January 07, 2026 | 3.13 | 3.15 | 3.15 | 3.16 | 3.12 | 141,600 |
| January 06, 2026 | 3.05 | 3.09 | 3.09 | 3.13 | 3 | 164,000 |
| January 05, 2026 | 3.06 | 3.08 | 3.08 | 3.12 | 3 | 106,240 |
| January 02, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.1 | 103,000 |
| December 31, 2025 | 3.06 | 3.14 | 3.14 | 3.14 | 3.06 | 274,600 |
| December 30, 2025 | 3.03 | 3.04 | 3.04 | 3.09 | 2.99 | 216,000 |
| December 29, 2025 | 3 | 2.98 | 2.98 | 3.05 | 2.98 | 112,000 |
| December 24, 2025 | 3 | 2.98 | 2.98 | 3.1 | 2.98 | 84,400 |
| December 23, 2025 | 3.04 | 3.01 | 3.01 | 3.04 | 3 | 84,000 |
| December 22, 2025 | 3.04 | 3.04 | 3.04 | 3.07 | 3.04 | 28,000 |
| December 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0 |
| December 18, 2025 | 3.09 | 3.08 | 3.08 | 3.09 | 3.08 | 15,000 |
| December 17, 2025 | 3.08 | 3.09 | 3.09 | 3.09 | 3.08 | 9,800 |
| December 16, 2025 | 3.08 | 3.08 | 3.08 | 3.12 | 3.07 | 55,000 |
| December 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 22,600 |
| December 12, 2025 | 3.12 | 3.11 | 3.11 | 3.13 | 3.1 | 118,000 |
| December 11, 2025 | 3.08 | 3.12 | 3.12 | 3.15 | 3.08 | 227,000 |
| December 10, 2025 | 3.22 | 3.1 | 3.1 | 3.22 | 3.09 | 85,000 |
| December 09, 2025 | 3.07 | 3.06 | 3.06 | 3.09 | 3.06 | 100,000 |
| December 08, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.06 | 114,000 |
| December 05, 2025 | 3.09 | 3.12 | 3.12 | 3.12 | 3.09 | 15,000 |
| December 04, 2025 | 3.1 | 3.1 | 3.1 | 3.15 | 3.08 | 109,600 |
| December 03, 2025 | 3.11 | 3.14 | 3.14 | 3.14 | 3.1 | 73,000 |
| December 02, 2025 | 3.1 | 3.12 | 3.12 | 3.19 | 3.1 | 90,000 |
| December 01, 2025 | 3.17 | 3.16 | 3.16 | 3.17 | 3.16 | 4,000 |
| November 28, 2025 | 3.2 | 3.17 | 3.17 | 3.2 | 3.17 | 15,000 |
| November 27, 2025 | 3.21 | 3.16 | 3.16 | 3.24 | 3.16 | 60,000 |
| November 26, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 13,000 |
| November 25, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| November 24, 2025 | 3.2 | 3.2 | 3.2 | 3.24 | 3.17 | 49,000 |
| November 21, 2025 | 3.16 | 3.14 | 3.14 | 3.2 | 3.1 | 243,200 |