3.97
-0.09(-2.22%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.97 | 3.97 | 3.97 | 4 | 3.96 | 56,000 |
| February 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| February 13, 2026 | 4.06 | 4.06 | 4.06 | 4.09 | 4 | 1.43M |
| February 12, 2026 | 4.05 | 4.09 | 4.09 | 4.1 | 4.03 | 1.5M |
| February 11, 2026 | 4.1 | 4.05 | 4.05 | 4.19 | 4.05 | 2.05M |
| February 10, 2026 | 4.14 | 4.08 | 4.08 | 4.14 | 4.02 | 3.85M |
| February 09, 2026 | 3.97 | 4.1 | 4.1 | 4.46 | 3.97 | 15.32M |
| February 06, 2026 | 3.89 | 3.95 | 3.95 | 3.96 | 3.81 | 3.91M |
| February 05, 2026 | 3.99 | 3.9 | 3.9 | 4.02 | 3.86 | 3.97M |
| February 04, 2026 | 3.87 | 3.96 | 3.96 | 4.1 | 3.86 | 12.96M |
| February 03, 2026 | 3.74 | 3.89 | 3.89 | 3.96 | 3.74 | 9.32M |
| February 02, 2026 | 3.82 | 3.7 | 3.7 | 3.89 | 3.7 | 3.71M |
| January 30, 2026 | 4 | 3.82 | 3.82 | 4 | 3.8 | 3.58M |
| January 29, 2026 | 4.01 | 3.96 | 3.96 | 4.05 | 3.93 | 4M |
| January 28, 2026 | 4 | 4.02 | 4.02 | 4.02 | 3.89 | 4.95M |
| January 27, 2026 | 4.09 | 3.99 | 3.99 | 4.09 | 3.89 | 8.78M |
| January 26, 2026 | 4.37 | 4.08 | 4.08 | 4.37 | 3.96 | 25.46M |
| January 23, 2026 | 3.81 | 4.36 | 4.36 | 4.95 | 3.81 | 90.17M |
| January 22, 2026 | 3.79 | 3.81 | 3.81 | 3.82 | 3.74 | 1.53M |
| January 21, 2026 | 3.72 | 3.76 | 3.76 | 3.79 | 3.72 | 776,000 |
| January 20, 2026 | 3.73 | 3.73 | 3.73 | 3.83 | 3.72 | 956,000 |
| January 19, 2026 | 3.78 | 3.76 | 3.76 | 3.78 | 3.7 | 912,000 |
| January 16, 2026 | 3.73 | 3.75 | 3.75 | 3.83 | 3.72 | 1.3M |
| January 15, 2026 | 3.82 | 3.74 | 3.74 | 3.83 | 3.71 | 978,000 |
| January 14, 2026 | 3.88 | 3.76 | 3.76 | 3.9 | 3.76 | 3.58M |
| January 13, 2026 | 3.87 | 3.85 | 3.85 | 3.91 | 3.84 | 1.51M |
| January 12, 2026 | 3.83 | 3.89 | 3.89 | 3.9 | 3.82 | 2.47M |
| January 09, 2026 | 3.91 | 3.87 | 3.87 | 3.91 | 3.8 | 1.38M |
| January 08, 2026 | 3.84 | 3.92 | 3.92 | 3.95 | 3.83 | 1.5M |
| January 07, 2026 | 3.92 | 3.86 | 3.86 | 3.92 | 3.84 | 1.13M |
| January 06, 2026 | 3.85 | 3.88 | 3.88 | 3.91 | 3.83 | 1.17M |
| January 05, 2026 | 3.72 | 3.82 | 3.82 | 3.86 | 3.7 | 1.67M |
| January 02, 2026 | 3.72 | 3.75 | 3.75 | 3.8 | 3.7 | 52,000 |
| December 31, 2025 | 3.75 | 3.71 | 3.71 | 3.78 | 3.71 | 280,000 |
| December 30, 2025 | 3.81 | 3.75 | 3.75 | 3.81 | 3.75 | 512,000 |
| December 29, 2025 | 3.82 | 3.8 | 3.8 | 3.9 | 3.77 | 1.03M |
| December 24, 2025 | 3.83 | 3.82 | 3.82 | 3.97 | 3.82 | 2.1M |
| December 23, 2025 | 3.86 | 3.8 | 3.8 | 3.86 | 3.78 | 320,000 |
| December 22, 2025 | 3.85 | 3.86 | 3.86 | 3.95 | 3.85 | 792,000 |
| December 19, 2025 | 3.82 | 3.88 | 3.88 | 3.9 | 3.82 | 440,000 |
| December 18, 2025 | 3.76 | 3.82 | 3.82 | 3.88 | 3.76 | 900,000 |
| December 17, 2025 | 3.73 | 3.78 | 3.78 | 3.79 | 3.71 | 444,000 |
| December 16, 2025 | 3.7 | 3.72 | 3.72 | 3.74 | 3.68 | 624,000 |
| December 15, 2025 | 3.69 | 3.74 | 3.74 | 3.75 | 3.69 | 702,000 |
| December 12, 2025 | 3.69 | 3.69 | 3.69 | 3.73 | 3.66 | 596,000 |
| December 11, 2025 | 3.76 | 3.69 | 3.69 | 3.76 | 3.68 | 564,000 |
| December 10, 2025 | 3.74 | 3.77 | 3.77 | 3.77 | 3.71 | 566,000 |
| December 09, 2025 | 3.86 | 3.76 | 3.76 | 3.86 | 3.72 | 712,000 |
| December 08, 2025 | 3.78 | 3.83 | 3.83 | 3.87 | 3.77 | 924,000 |
| December 05, 2025 | 3.73 | 3.8 | 3.8 | 3.81 | 3.72 | 842,000 |
| December 04, 2025 | 3.82 | 3.76 | 3.76 | 3.82 | 3.76 | 630,000 |
| December 03, 2025 | 3.92 | 3.84 | 3.84 | 3.92 | 3.81 | 536,000 |
| December 02, 2025 | 3.95 | 3.89 | 3.89 | 3.95 | 3.86 | 442,000 |
| December 01, 2025 | 3.92 | 3.9 | 3.9 | 3.95 | 3.89 | 670,000 |
| November 28, 2025 | 3.87 | 3.91 | 3.91 | 3.95 | 3.85 | 894,000 |
| November 27, 2025 | 3.8 | 3.83 | 3.83 | 3.9 | 3.79 | 716,000 |
| November 26, 2025 | 3.8 | 3.8 | 3.8 | 3.92 | 3.78 | 1.71M |
| November 25, 2025 | 3.77 | 3.82 | 3.82 | 3.87 | 3.77 | 762,000 |
| November 24, 2025 | 3.76 | 3.8 | 3.8 | 3.81 | 3.73 | 1.06M |
| November 21, 2025 | 3.96 | 3.75 | 3.75 | 3.96 | 3.75 | 2.08M |