3.36
+0.13(+4.02%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.23 | 3.36 | 3.36 | 3.45 | 3.23 | 11.98M |
| January 13, 2026 | 3.15 | 3.23 | 3.23 | 3.27 | 3.05 | 7.84M |
| January 12, 2026 | 3 | 3.15 | 3.15 | 3.25 | 2.78 | 20.16M |
| January 09, 2026 | 2.61 | 2.61 | 2.61 | 2.65 | 2.55 | 1.91M |
| January 08, 2026 | 2.62 | 2.6 | 2.6 | 2.69 | 2.55 | 4.59M |
| January 07, 2026 | 2.73 | 2.66 | 2.66 | 2.83 | 2.65 | 4.96M |
| January 06, 2026 | 2.68 | 2.71 | 2.71 | 2.74 | 2.64 | 3M |
| January 05, 2026 | 2.69 | 2.64 | 2.64 | 2.72 | 2.58 | 3.67M |
| January 02, 2026 | 2.34 | 2.64 | 2.64 | 2.81 | 2.34 | 13.13M |
| December 31, 2025 | 2.24 | 2.3 | 2.3 | 2.31 | 2.21 | 1.62M |
| December 30, 2025 | 2.16 | 2.24 | 2.24 | 2.26 | 2.05 | 4.11M |
| December 29, 2025 | 2.2 | 2.21 | 2.21 | 2.34 | 2.2 | 4.82M |
| December 24, 2025 | 2.17 | 2.14 | 2.14 | 2.2 | 2.14 | 756,161 |
| December 23, 2025 | 2.14 | 2.12 | 2.12 | 2.23 | 2.1 | 3.92M |
| December 22, 2025 | 2.01 | 2.08 | 2.08 | 2.09 | 2 | 1.38M |
| December 19, 2025 | 1.98 | 1.95 | 1.95 | 1.98 | 1.95 | 420,000 |
| December 18, 2025 | 1.98 | 1.99 | 1.99 | 1.99 | 1.93 | 1M |
| December 17, 2025 | 2.02 | 2 | 2 | 2.06 | 1.99 | 1.28M |
| December 16, 2025 | 2.05 | 2 | 2 | 2.08 | 1.93 | 3.18M |
| December 15, 2025 | 1.97 | 2.05 | 2.05 | 2.11 | 1.95 | 5.68M |
| December 12, 2025 | 1.95 | 1.99 | 1.99 | 2.06 | 1.95 | 2.46M |
| December 11, 2025 | 1.9 | 1.9 | 1.9 | 1.98 | 1.89 | 1.46M |
| December 10, 2025 | 1.76 | 1.9 | 1.9 | 1.93 | 1.76 | 3.32M |
| December 09, 2025 | 1.8 | 1.72 | 1.72 | 1.8 | 1.72 | 1.32M |
| December 08, 2025 | 1.82 | 1.82 | 1.82 | 1.9 | 1.8 | 2.53M |
| December 05, 2025 | 1.75 | 1.76 | 1.76 | 1.79 | 1.74 | 364,125 |
| December 04, 2025 | 1.75 | 1.75 | 1.75 | 1.77 | 1.75 | 541,500 |
| December 03, 2025 | 1.76 | 1.73 | 1.73 | 1.76 | 1.73 | 320,000 |
| December 02, 2025 | 1.75 | 1.76 | 1.76 | 1.79 | 1.75 | 340,000 |
| December 01, 2025 | 1.71 | 1.78 | 1.78 | 1.85 | 1.71 | 3.08M |
| November 28, 2025 | 1.66 | 1.71 | 1.71 | 1.74 | 1.65 | 1.91M |
| November 27, 2025 | 1.64 | 1.65 | 1.65 | 1.7 | 1.64 | 1.12M |
| November 26, 2025 | 1.63 | 1.6 | 1.6 | 1.64 | 1.6 | 260,000 |
| November 25, 2025 | 1.61 | 1.63 | 1.63 | 1.63 | 1.58 | 1.62M |
| November 24, 2025 | 1.61 | 1.66 | 1.55 | 1.68 | 1.61 | 1.08M |
| November 21, 2025 | 1.68 | 1.63 | 1.63 | 1.68 | 1.62 | 2.65M |
| November 20, 2025 | 1.75 | 1.73 | 1.73 | 1.76 | 1.7 | 900,000 |
| November 19, 2025 | 1.71 | 1.75 | 1.75 | 1.76 | 1.71 | 720,000 |
| November 18, 2025 | 1.76 | 1.72 | 1.72 | 1.8 | 1.71 | 2.08M |
| November 17, 2025 | 1.75 | 1.77 | 1.77 | 1.78 | 1.73 | 1.9M |
| November 14, 2025 | 1.85 | 1.78 | 1.78 | 1.85 | 1.77 | 1.73M |
| November 13, 2025 | 1.84 | 1.87 | 1.87 | 1.93 | 1.84 | 1.68M |
| November 12, 2025 | 1.83 | 1.84 | 1.84 | 1.89 | 1.81 | 1.52M |
| November 11, 2025 | 1.86 | 1.84 | 1.84 | 1.88 | 1.83 | 2.3M |
| November 10, 2025 | 1.74 | 1.82 | 1.82 | 1.85 | 1.74 | 3.88M |
| November 07, 2025 | 1.77 | 1.72 | 1.72 | 1.78 | 1.72 | 1.86M |
| November 06, 2025 | 1.7 | 1.82 | 1.82 | 1.82 | 1.69 | 4.24M |
| November 05, 2025 | 1.7 | 1.7 | 1.7 | 1.75 | 1.62 | 4.32M |
| November 04, 2025 | 1.82 | 1.75 | 1.75 | 1.82 | 1.74 | 2.9M |
| November 03, 2025 | 1.9 | 1.85 | 1.85 | 1.9 | 1.82 | 3.34M |
| October 31, 2025 | 1.93 | 1.93 | 1.93 | 2.01 | 1.93 | 2.76M |
| October 30, 2025 | 1.9 | 1.9 | 1.9 | 1.94 | 1.86 | 1.64M |
| October 28, 2025 | 1.95 | 1.88 | 1.88 | 1.95 | 1.81 | 4.5M |
| October 27, 2025 | 1.94 | 2 | 2 | 2.03 | 1.9 | 3.02M |
| October 24, 2025 | 2.05 | 1.94 | 1.94 | 2.05 | 1.89 | 3.82M |
| October 23, 2025 | 2.18 | 2.01 | 2.01 | 2.18 | 1.88 | 7.32M |
| October 22, 2025 | 2.12 | 2.09 | 2.09 | 2.16 | 2.03 | 8.53M |
| October 21, 2025 | 2.17 | 2.26 | 2.26 | 2.35 | 2.17 | 6.24M |
| October 20, 2025 | 2.18 | 2.16 | 2.16 | 2.19 | 2.11 | 5.17M |
| October 17, 2025 | 2.31 | 2.21 | 2.21 | 2.39 | 2.19 | 5.05M |