3.05
-0.04(-1.29%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.01 | 3.05 | 3.05 | 3.11 | 3.01 | 42,000 |
| February 16, 2026 | 3.34 | 3.09 | 3.09 | 3.39 | 2.92 | 725,600 |
| February 13, 2026 | 3.67 | 3.16 | 3.16 | 3.69 | 3.16 | 1.39M |
| February 12, 2026 | 3.45 | 3.62 | 3.62 | 3.71 | 3.44 | 636,900 |
| February 11, 2026 | 3.55 | 3.45 | 3.45 | 3.72 | 3.32 | 552,000 |
| February 10, 2026 | 3.33 | 3.59 | 3.59 | 3.95 | 3.33 | 1.93M |
| February 09, 2026 | 2.9 | 3.33 | 3.33 | 3.5 | 2.84 | 1.9M |
| February 06, 2026 | 2.82 | 2.84 | 2.84 | 2.86 | 2.82 | 117,000 |
| February 05, 2026 | 2.91 | 2.82 | 2.82 | 2.94 | 2.8 | 231,000 |
| February 04, 2026 | 2.86 | 2.97 | 2.97 | 3.06 | 2.86 | 753,000 |
| February 03, 2026 | 2.76 | 2.87 | 2.87 | 2.87 | 2.76 | 167,700 |
| February 02, 2026 | 2.74 | 2.75 | 2.75 | 2.79 | 2.74 | 99,000 |
| January 30, 2026 | 2.83 | 2.82 | 2.82 | 2.89 | 2.61 | 384,000 |
| January 29, 2026 | 2.94 | 2.75 | 2.75 | 3.09 | 2.65 | 1.74M |
| January 28, 2026 | 2.98 | 2.98 | 2.98 | 3.25 | 2.87 | 741,000 |
| January 27, 2026 | 2.79 | 3.08 | 3.08 | 3.08 | 2.79 | 1.24M |
| January 26, 2026 | 3.05 | 2.79 | 2.79 | 3.05 | 2.44 | 2.5M |
| January 23, 2026 | 2.35 | 3 | 3 | 3.25 | 2.35 | 3.9M |
| January 22, 2026 | 2.44 | 2.35 | 2.35 | 2.5 | 2.3 | 1.55M |
| January 21, 2026 | 2.08 | 2.39 | 2.39 | 2.44 | 2.08 | 1.88M |
| January 20, 2026 | 1.91 | 2.08 | 2.08 | 2.14 | 1.91 | 309,000 |
| January 19, 2026 | 2.2 | 2 | 2 | 2.2 | 1.83 | 686,100 |
| January 16, 2026 | 2.04 | 2.1 | 2.11 | 2.4 | 1.95 | 2.42M |
| January 15, 2026 | 1.32 | 1.95 | 1.95 | 1.95 | 1.31 | 1.98M |
| January 14, 2026 | 1.32 | 1.31 | 1.31 | 1.32 | 1.25 | 696,000 |
| January 13, 2026 | 1.3 | 1.32 | 1.32 | 1.32 | 1.3 | 253,200 |
| January 12, 2026 | 1.3 | 1.29 | 1.29 | 1.34 | 1.27 | 601,250 |
| January 09, 2026 | 1.33 | 1.29 | 1.29 | 1.39 | 1.29 | 699,000 |
| January 08, 2026 | 1.36 | 1.36 | 1.36 | 1.43 | 1.28 | 315,000 |
| January 07, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0 |
| January 06, 2026 | 1.36 | 1.4 | 1.4 | 1.43 | 1.35 | 255,000 |
| January 05, 2026 | 1.32 | 1.35 | 1.35 | 1.36 | 1.32 | 112,200 |
| January 02, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 105,000 |
| December 31, 2025 | 1.39 | 1.31 | 1.31 | 1.39 | 1.3 | 186,000 |
| December 30, 2025 | 1.39 | 1.36 | 1.36 | 1.45 | 1.35 | 453,000 |
| December 29, 2025 | 1.38 | 1.4 | 1.4 | 1.41 | 1.3 | 693,000 |
| December 24, 2025 | 1.39 | 1.4 | 1.4 | 1.45 | 1.32 | 63,000 |
| December 23, 2025 | 1.29 | 1.31 | 1.31 | 1.41 | 1.28 | 732,000 |
| December 22, 2025 | 1.33 | 1.3 | 1.3 | 1.36 | 1.3 | 191,700 |
| December 19, 2025 | 1.35 | 1.33 | 1.33 | 1.41 | 1.3 | 230,100 |
| December 18, 2025 | 1.37 | 1.33 | 1.33 | 1.41 | 1.32 | 207,000 |
| December 17, 2025 | 1.45 | 1.45 | 1.45 | 1.5 | 1.28 | 759,000 |
| December 16, 2025 | 1.2 | 1.43 | 1.43 | 1.45 | 1.2 | 2.34M |
| December 15, 2025 | 0.98 | 1.17 | 1.17 | 1.2 | 0.93 | 1.73M |
| December 12, 2025 | 0.81 | 0.92 | 0.92 | 0.99 | 0.81 | 778,200 |
| December 11, 2025 | 0.77 | 0.8 | 0.8 | 0.8 | 0.77 | 199,200 |
| December 10, 2025 | 0.77 | 0.76 | 0.76 | 0.77 | 0.76 | 62,400 |
| December 09, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.71 | 643,400 |
| December 08, 2025 | 0.76 | 0.76 | 0.76 | 0.82 | 0.72 | 2.17M |
| December 05, 2025 | 0.8 | 0.74 | 0.74 | 0.8 | 0.74 | 1.39M |
| December 04, 2025 | 0.86 | 0.78 | 0.78 | 0.87 | 0.76 | 3.05M |
| December 03, 2025 | 0.94 | 0.83 | 0.83 | 0.94 | 0.81 | 765,000 |
| December 02, 2025 | 0.84 | 0.85 | 0.85 | 0.9 | 0.81 | 582,000 |
| December 01, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.85 | 24,300 |
| November 28, 2025 | 0.82 | 0.82 | 0.82 | 0.9 | 0.8 | 1.32M |
| November 27, 2025 | 0.9 | 0.78 | 0.78 | 0.9 | 0.78 | 788,400 |
| November 26, 2025 | 0.89 | 0.85 | 0.85 | 0.98 | 0.82 | 1.01M |
| November 25, 2025 | 0.89 | 0.84 | 0.84 | 1.03 | 0.78 | 1.84M |
| November 24, 2025 | 1 | 0.83 | 0.83 | 1.05 | 0.78 | 1.62M |
| November 21, 2025 | 0.76 | 1 | 1 | 1.06 | 0.76 | 1.56M |