3.30
+0.11(+3.45%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.19 | 3.3 | 3.3 | 3.3 | 3.15 | 1.84M |
| February 16, 2026 | 3.14 | 3.19 | 3.19 | 3.2 | 3.11 | 540,000 |
| February 13, 2026 | 3.11 | 3.14 | 3.14 | 3.16 | 3.08 | 1.83M |
| February 12, 2026 | 3.15 | 3.15 | 3.15 | 3.2 | 3.1 | 2M |
| February 11, 2026 | 3.13 | 3.18 | 3.18 | 3.24 | 3.13 | 2.23M |
| February 10, 2026 | 3.2 | 3.18 | 3.18 | 3.21 | 3.08 | 2.78M |
| February 09, 2026 | 3.18 | 3.18 | 3.18 | 3.25 | 3.12 | 2.07M |
| February 06, 2026 | 3.14 | 3.14 | 3.14 | 3.24 | 3.08 | 2.04M |
| February 05, 2026 | 3.18 | 3.19 | 3.19 | 3.21 | 3.12 | 1.95M |
| February 04, 2026 | 3.18 | 3.21 | 3.21 | 3.3 | 3.15 | 2.31M |
| February 03, 2026 | 3.05 | 3.17 | 3.17 | 3.27 | 3.05 | 2.78M |
| February 02, 2026 | 3.02 | 3.05 | 3.05 | 3.06 | 2.95 | 2.96M |
| January 30, 2026 | 3.07 | 3.04 | 3.04 | 3.1 | 2.84 | 3.91M |
| January 29, 2026 | 2.66 | 3.03 | 3.03 | 3.05 | 2.66 | 9.52M |
| January 28, 2026 | 2.6 | 2.64 | 2.64 | 2.68 | 2.54 | 2.74M |
| January 27, 2026 | 2.41 | 2.59 | 2.59 | 2.62 | 2.4 | 3.22M |
| January 26, 2026 | 2.33 | 2.43 | 2.43 | 2.46 | 2.22 | 2.7M |
| January 23, 2026 | 2.31 | 2.33 | 2.33 | 2.37 | 2.28 | 1.94M |
| January 22, 2026 | 2.26 | 2.29 | 2.29 | 2.31 | 2.26 | 1.24M |
| January 21, 2026 | 2.24 | 2.26 | 2.26 | 2.26 | 2.21 | 704,000 |
| January 20, 2026 | 2.28 | 2.25 | 2.25 | 2.32 | 2.23 | 1.5M |
| January 19, 2026 | 2.34 | 2.28 | 2.28 | 2.37 | 2.28 | 497,000 |
| January 16, 2026 | 2.44 | 2.35 | 2.35 | 2.45 | 2.32 | 1.07M |
| January 15, 2026 | 2.44 | 2.44 | 2.44 | 2.48 | 2.4 | 408,342 |
| January 14, 2026 | 2.44 | 2.4 | 2.4 | 2.44 | 2.38 | 414,342 |
| January 13, 2026 | 2.38 | 2.41 | 2.41 | 2.48 | 2.38 | 1.71M |
| January 12, 2026 | 2.38 | 2.4 | 2.4 | 2.44 | 2.3 | 1.32M |
| January 09, 2026 | 2.35 | 2.37 | 2.37 | 2.37 | 2.3 | 351,448 |
| January 08, 2026 | 2.27 | 2.36 | 2.36 | 2.42 | 2.27 | 2.4M |
| January 07, 2026 | 2.28 | 2.27 | 2.27 | 2.28 | 2.22 | 616,000 |
| January 06, 2026 | 2.23 | 2.28 | 2.28 | 2.3 | 2.2 | 774,000 |
| January 05, 2026 | 2.28 | 2.2 | 2.2 | 2.3 | 2.2 | 640,000 |
| January 02, 2026 | 2.31 | 2.28 | 2.28 | 2.31 | 2.26 | 476,000 |
| December 31, 2025 | 2.22 | 2.3 | 2.3 | 2.3 | 2.22 | 3.35M |
| December 30, 2025 | 2.1 | 2.2 | 2.2 | 2.21 | 2.1 | 3.4M |
| December 29, 2025 | 2.15 | 2.12 | 2.12 | 2.15 | 2.1 | 570,000 |
| December 24, 2025 | 2.15 | 2.15 | 2.15 | 2.16 | 2.12 | 376,000 |
| December 23, 2025 | 2.17 | 2.14 | 2.14 | 2.19 | 2.12 | 1.21M |
| December 22, 2025 | 2.11 | 2.15 | 2.15 | 2.19 | 2.1 | 1.43M |
| December 19, 2025 | 2.13 | 2.14 | 2.14 | 2.17 | 2.1 | 854,000 |
| December 18, 2025 | 2.17 | 2.1 | 2.1 | 2.21 | 2.09 | 1.11M |
| December 17, 2025 | 2.13 | 2.17 | 2.17 | 2.21 | 2.13 | 1.79M |
| December 16, 2025 | 2.19 | 2.14 | 2.14 | 2.19 | 2.13 | 1.67M |
| December 15, 2025 | 2.21 | 2.17 | 2.17 | 2.24 | 2.15 | 1.09M |
| December 12, 2025 | 2.22 | 2.2 | 2.2 | 2.28 | 2.16 | 1.98M |
| December 11, 2025 | 2.25 | 2.22 | 2.22 | 2.26 | 2.2 | 827,448 |
| December 10, 2025 | 2.32 | 2.24 | 2.24 | 2.32 | 2.2 | 3.54M |
| December 09, 2025 | 2.4 | 2.32 | 2.32 | 2.4 | 2.28 | 1.53M |
| December 08, 2025 | 2.38 | 2.4 | 2.4 | 2.42 | 2.32 | 1.06M |
| December 05, 2025 | 2.41 | 2.38 | 2.38 | 2.45 | 2.37 | 1.02M |
| December 04, 2025 | 2.32 | 2.39 | 2.39 | 2.42 | 2.31 | 1.22M |
| December 03, 2025 | 2.34 | 2.35 | 2.35 | 2.36 | 2.29 | 628,000 |
| December 02, 2025 | 2.28 | 2.35 | 2.35 | 2.37 | 2.25 | 1.56M |
| December 01, 2025 | 2.29 | 2.28 | 2.28 | 2.35 | 2.23 | 2.48M |
| November 28, 2025 | 2.36 | 2.27 | 2.27 | 2.36 | 2.24 | 1.62M |
| November 27, 2025 | 2.31 | 2.36 | 2.36 | 2.4 | 2.31 | 1.55M |
| November 26, 2025 | 2.31 | 2.31 | 2.31 | 2.33 | 2.27 | 488,000 |
| November 25, 2025 | 2.34 | 2.31 | 2.31 | 2.34 | 2.26 | 796,000 |
| November 24, 2025 | 2.21 | 2.31 | 2.31 | 2.4 | 2.21 | 1.35M |
| November 21, 2025 | 2.26 | 2.21 | 2.21 | 2.26 | 2.16 | 2.86M |